CarMax, Inc. - KMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.31	60.7	60.7	62.34	60.33	2.37M
September 04, 2025	60.28	60.95	60.95	60.99	59.07	2.33M
September 03, 2025	59.42	60.21	60.21	61.07	59.3	5.08M
September 02, 2025	60.45	59.69	59.69	60.8	59.43	2.72M
August 29, 2025	62.3	61.35	61.35	62.56	61.22	1.87M
August 28, 2025	61.76	62.17	62.17	62.19	60.15	3.37M
August 27, 2025	59.96	62.07	62.07	62.48	59.66	3.42M
August 26, 2025	59.9	59.67	59.67	60.12	59.5	1.7M
August 25, 2025	59.69	59.86	59.86	60.29	59.46	1.54M
August 22, 2025	58.34	60.06	60.06	60.46	58	1.81M
August 21, 2025	57.5	57.89	57.89	58.25	56.95	1.59M
August 20, 2025	57.25	57.81	57.81	59.38	56.82	3.7M
August 19, 2025	58.78	59.38	59.38	60.44	58.56	2.45M
August 18, 2025	58.13	58.45	58.45	58.68	57.67	2.4M
August 15, 2025	58.49	57.76	57.76	58.92	57.56	2.38M
August 14, 2025	57.9	58.14	58.14	58.19	57.21	2.54M
August 13, 2025	56.78	58.61	58.61	58.74	56.45	2.76M
August 12, 2025	56.42	56.66	56.66	57.03	56.17	1.84M
August 11, 2025	55.43	55.94	55.94	56.21	55.03	2.17M
August 08, 2025	55.56	54.96	54.96	55.56	54.72	1.74M
August 07, 2025	57	55.25	55.25	57.22	55.03	2.35M
August 06, 2025	57.07	56.22	56.22	57.92	56.01	4.02M
August 05, 2025	54.97	56.1	56.1	56.65	54.81	3.53M
August 04, 2025	56.3	54.66	54.66	56.75	54.53	3.12M
August 01, 2025	56.52	55.98	55.98	56.82	55.37	3.83M
July 31, 2025	57.68	56.61	56.61	58.33	56.41	4.34M
July 30, 2025	59.26	58	58	59.36	57.54	3.39M
July 29, 2025	60.21	59.07	59.07	60.3	58.92	2.8M
July 28, 2025	60.88	60.26	60.26	61.39	60.08	2.1M
July 25, 2025	60.65	60.72	60.72	60.87	59.96	2.2M
July 24, 2025	62.14	60.22	60.22	62.19	60.21	3.51M
July 23, 2025	63.49	62.83	62.83	63.74	61.88	3.66M
July 22, 2025	61.71	63.53	63.53	63.66	61.55	2.66M
July 21, 2025	62.62	61.47	61.47	62.86	61.47	2.97M
July 18, 2025	62.85	62.62	62.62	63.23	61.87	2.81M
July 17, 2025	62.81	62.28	62.28	63.11	61.52	2.89M
July 16, 2025	63.33	62.39	62.39	63.76	61.65	2.78M
July 15, 2025	66.04	62.98	62.98	66.04	62.56	3.19M
July 14, 2025	64.6	65.2	65.2	66.23	64.42	2.63M
July 11, 2025	66.08	64.34	64.34	66.4	64.25	3.03M
July 10, 2025	67.14	66.94	66.94	67.53	66.31	4.28M
July 09, 2025	68.51	67.27	67.27	68.71	66.92	1.87M
July 08, 2025	69	68.38	68.38	69.38	68.06	3.07M
July 07, 2025	69.58	68.78	68.78	70.01	68.2	2.49M
July 03, 2025	71.39	70.61	70.61	71.99	70.53	1.31M
July 02, 2025	70.46	71.57	71.57	71.99	70.16	2.83M
July 01, 2025	67.56	70.28	70.28	70.88	66.87	3.37M
June 30, 2025	66.63	67.21	67.21	67.62	65.95	3.18M
June 27, 2025	67.17	66.6	66.6	67.73	66.15	5.14M
June 26, 2025	67.92	66.67	66.67	68.26	66.45	2.38M
June 25, 2025	68.26	67.5	67.5	69.47	67.47	4.2M
June 24, 2025	67.56	69.21	69.21	69.72	66.76	5.54M
June 23, 2025	67.94	67.17	67.17	68	64.35	6.21M
June 20, 2025	70.27	68.57	68.57	70.43	65.5	12.42M
June 18, 2025	64.31	64.33	64.33	65.05	63.89	5.63M
June 17, 2025	65.33	64.43	64.43	65.67	64.21	3.58M
June 16, 2025	65.85	65.85	65.85	66.32	64.98	3.49M
June 13, 2025	65.02	64.91	64.91	66.4	64.41	3.41M
June 12, 2025	66.93	66.11	66.11	66.96	65.78	2.09M
June 11, 2025	68.69	67.83	67.83	68.83	67.7	3.77M

CarMax, Inc. (KMX) NYSE