CarMax, Inc. - 0HTQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42.49	42.63	42.63	43.57	42.47	1,807
October 16, 2025	45.04	42.97	42.97	45.04	42.97	1,553
October 15, 2025	43.67	44.26	44.26	44.98	43.67	381
October 14, 2025	43.5	44.23	44.23	44.34	43.22	1,519
October 13, 2025	44	43.21	43.21	44	43.08	1,765
October 10, 2025	44.54	43.85	43.85	44.54	43.28	1,306
October 09, 2025	44.08	44.04	44.04	44.12	43.72	1,976
October 08, 2025	45.3	44.71	44.71	45.3	44.41	2,494
October 07, 2025	46.29	45.36	45.36	47.25	45.27	2,698
October 06, 2025	46.66	46.72	46.72	46.98	46.25	1,111
October 03, 2025	46.1	46.18	46.18	46.46	45.88	12,598
October 02, 2025	45.89	45.97	45.97	47.38	45.57	8,640
October 01, 2025	44.6	45.27	45.27	45.53	44.6	5,887
September 30, 2025	45.09	44.96	44.96	45.33	44.5	2,496
September 29, 2025	45.22	45.18	45.18	45.23	44.17	4,122
September 26, 2025	45.87	45.99	45.99	46.6	44.5	8,456
September 25, 2025	54	45.75	45.75	54	42.84	70,034
September 24, 2025	57.73	57.62	57.62	58.27	57.37	3,585
September 23, 2025	58.58	57.8	57.8	59.12	57.8	786
September 22, 2025	58.42	58.42	58.42	58.42	57.83	204
September 19, 2025	60.51	58.45	58.45	60.51	58.45	1,533
September 18, 2025	59.57	60.17	60.17	60.2	59.55	645
September 17, 2025	60.33	60.49	60.49	60.72	58	177
September 16, 2025	60.68	59.97	59.97	60.86	59.9	100
September 15, 2025	59.95	60.89	60.89	60.89	59.77	310
September 12, 2025	60.9	60.34	60.34	60.9	59.81	48
September 11, 2025	59.62	60.32	60.32	60.32	59.62	143
September 10, 2025	60.8	60.8	60.8	60.8	60.8	26
September 09, 2025	61.83	61.02	61.02	61.83	61	174
September 08, 2025	61.51	60.87	60.45	61.51	60.01	109
September 05, 2025	61.8	62.03	62.03	62.03	60.93	142
September 04, 2025	60.16	59.85	59.81	60.84	59.39	560
September 03, 2025	59.85	60.6	60.6	60.77	59.56	634
September 02, 2025	60.53	60.29	60.29	60.72	59.68	334
August 29, 2025	62.36	61.55	61.55	62.47	61.55	833
August 28, 2025	62.5	60.66	60.66	62.5	60.21	511
August 27, 2025	59.81	62.08	62.08	62.08	59.72	471
August 26, 2025	60.05	59.65	59.65	60.05	59.65	28
August 22, 2025	59.26	59.99	59.99	60.28	58.32	166
August 21, 2025	57.24	57.59	57.59	57.83	57.24	5
August 20, 2025	57.49	58.12	58.12	59.07	57.49	1,484
August 19, 2025	57.62	58.94	58.94	60.44	57.62	1,151
August 18, 2025	58.18	58.47	58.47	58.59	57.64	779
August 15, 2025	58.31	57.7	57.7	58.97	57.67	520
August 14, 2025	57.68	57.92	57.92	57.92	57.41	259
August 13, 2025	57.17	57.97	57.97	58	56.72	114
August 12, 2025	56.63	56.79	56.79	56.89	56.2	76
August 11, 2025	55.43	55.59	55.59	56	55.43	1,131
August 08, 2025	55.5	54.96	54.96	55.5	54.96	3
August 07, 2025	57	55.45	55.45	57	55.13	540
August 06, 2025	56.77	56.68	56.68	57.85	56.68	674
August 05, 2025	55.39	56	56	56.28	55.29	475
August 04, 2025	56.49	56.33	56.33	57.6	56.1	6,200
August 01, 2025	56.17	56.01	56.01	56.23	55.49	1,663
July 31, 2025	58.79	57.23	57.23	58.79	57.23	1,777
July 30, 2025	59.5	58.98	58.98	59.5	58.72	517
July 29, 2025	60.51	58.99	58.99	60.51	58.99	1,050
July 28, 2025	61	60.38	60.38	61.22	60.38	293
July 25, 2025	60.52	60.2	60.2	60.88	60	736
July 24, 2025	62.03	60.53	60.53	62.1	60.23	1,710

CarMax, Inc. (0HTQ.L) LSE