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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	38.72	39.27	39.27	39.51	38.72	1,802
December 23, 2025	37.92	38.47	38.47	38.64	37.92	1,236
December 22, 2025	38.33	38.03	38.03	39.02	37.86	739
December 19, 2025	39	38.41	38.41	39	37.4	2,947
December 18, 2025	39.8	39.35	39.35	41.95	36.37	13,529
December 17, 2025	41	40.67	40.67	41	40.44	6,000
December 16, 2025	40.7	40.35	40.35	40.97	40.2	372
December 15, 2025	40.9	41.48	41.48	41.48	40.9	463
December 12, 2025	41.87	41.72	41.72	42	41.56	823
December 11, 2025	41.58	41.06	41.06	41.69	40.83	689
December 10, 2025	38.87	40.39	40.39	40.39	38.87	2,956
December 09, 2025	38.99	38.99	38.99	39.23	38.75	239
December 08, 2025	38.9	39.15	39.15	39.72	38.82	10,827
December 05, 2025	38.87	39.61	39.61	39.66	38.59	5,753
December 04, 2025	39.37	38.7	38.7	39.37	38.63	269
December 03, 2025	39.32	39.16	39.16	39.32	38.86	239
December 02, 2025	38.41	39.24	39.24	39.24	38.41	683
December 01, 2025	37.47	39.44	39.44	39.45	37.47	290
November 28, 2025	38.73	38.69	38.69	38.73	38	326
November 26, 2025	37.75	38.45	38.45	39.24	37.3	2,151
November 25, 2025	35.85	38.02	38.02	38.21	35.54	1,980
November 24, 2025	35.52	36.05	36.02	36.12	34.85	462
November 21, 2025	34.04	35.27	35.27	35.47	34.04	1,115
November 20, 2025	34.52	34.06	34.06	35.05	34.06	1,381
November 19, 2025	33.42	33.8	33.8	33.95	32.81	1,249
November 18, 2025	32.1	33.49	33.49	33.52	32.1	4,124
November 17, 2025	34.38	33.76	33.76	34.4	32.94	1,326
November 14, 2025	34.28	34.09	34.09	34.28	34.09	243
November 13, 2025	34	34.12	34.12	34.3	33.84	898
November 12, 2025	33.69	34.65	34.65	34.72	33.69	3,037
November 11, 2025	33.33	34.27	34.27	34.37	33.33	2,408
November 10, 2025	32.99	33.16	33.16	33.27	31.9	7,578
November 07, 2025	31.1	31.75	31.75	31.95	30.34	3,802
November 06, 2025	40	32.88	32.88	40	31.31	35,091
November 05, 2025	41.1	41.08	41.08	41.23	40.44	4,006
November 04, 2025	40.61	40.96	40.96	41.01	40.61	35
November 03, 2025	41.37	40.77	40.77	41.37	40.37	2,995
October 31, 2025	41.51	42.09	42.09	42.72	41.21	673
October 30, 2025	41.6	42.11	42.11	43.03	41.27	2,211
October 29, 2025	43.31	42.38	42.38	44.02	42.35	2,577
October 28, 2025	44.98	44.77	44.77	44.98	44.33	3,136
October 27, 2025	44.58	44.65	44.65	44.89	44.3	975
October 24, 2025	43.45	43.81	43.81	43.81	43.29	1,599
October 23, 2025	42.87	43.02	43.02	43.22	42.53	5,230
October 22, 2025	44.31	44.21	44.21	44.94	44.21	1,449
October 21, 2025	43.2	45.01	45.01	45.13	43.2	5,116
October 20, 2025	43.09	43.48	43.47	43.48	42.36	3,730
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

CarMax, Inc. (0HTQ.L) LSE