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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CarMax, Inc. (0HTQ.L) LSE