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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	38.81	39.02	39.02	39.55	38.65	2.32M
December 02, 2025	38.75	38.71	38.71	39.3	38.28	3.77M
December 01, 2025	38.18	38.56	38.56	39.51	37.83	2.65M
November 28, 2025	38.24	38.66	38.66	38.82	37.81	1.36M
November 26, 2025	37.3	38.2	38.2	39.28	37.21	4.84M
November 25, 2025	36.1	37.53	37.53	38.29	35.91	5.14M
November 24, 2025	35.03	35.63	35.63	36.16	34.71	5.81M
November 21, 2025	34.04	35.33	35.33	35.53	33.83	5.42M
November 20, 2025	34.46	33.52	33.52	35.07	33.45	4.18M
November 19, 2025	33.6	34.2	34.2	34.21	32.75	3.4M
November 18, 2025	32.1	33.44	33.44	33.54	31.95	4.4M
November 17, 2025	34.38	32.11	32.11	34.38	32.1	4.56M
November 14, 2025	34.66	34.43	34.43	34.81	33.87	3.56M
November 13, 2025	34.2	34.79	34.79	34.83	33.64	4.28M
November 12, 2025	33.69	34.42	34.42	34.76	33.61	4.7M
November 11, 2025	33.66	34.14	34.14	34.43	33.49	4.93M
November 10, 2025	32.03	33.25	33.25	33.61	31.81	8.02M
November 07, 2025	30.76	32.36	32.36	32.38	30.69	12.32M
November 06, 2025	36.08	30.88	30.88	36.5	30.26	28.93M
November 05, 2025	40.87	40.81	40.81	41.39	40.34	4.04M
November 04, 2025	40.85	40.75	40.75	41.13	40.5	2.69M
November 03, 2025	41.5	41.34	41.34	41.63	40.34	4.95M
October 31, 2025	41.74	41.91	41.91	42.76	41.14	7.5M
October 30, 2025	41.43	41.87	41.87	43.17	41.13	36.63M
October 29, 2025	43.82	42.46	42.46	44.11	42.24	3.77M
October 28, 2025	44.91	44.45	44.45	45	44.16	3.44M
October 27, 2025	44.71	45.08	45.08	45.1	44.07	3.24M
October 24, 2025	43.56	44.26	44.26	44.5	43.21	3.27M
October 23, 2025	43.42	43.12	43.12	43.56	42.5	4.48M
October 22, 2025	44.61	43.86	43.86	45.03	43.77	3.66M
October 21, 2025	43.2	44.7	44.7	45.14	43.02	3.11M
October 20, 2025	43.04	43.03	43.03	43.58	42.34	3.38M
October 17, 2025	43.2	42.9	42.9	43.94	42.44	2.42M
October 16, 2025	44.25	43.27	43.27	45	42.86	3.68M
October 15, 2025	43.72	44.42	44.42	45.03	43.23	3.66M
October 14, 2025	43.44	44	44	44.44	43.04	3.7M
October 13, 2025	43.66	43.69	43.69	43.95	43.05	3.86M
October 10, 2025	44.3	43.19	43.19	44.59	43.07	4.3M
October 09, 2025	44.42	44.11	44.11	44.44	43.68	2.98M
October 08, 2025	44.85	44.36	44.36	44.88	44.34	4.08M
October 07, 2025	46.79	44.86	44.86	47.18	44.83	4.2M
October 06, 2025	46.8	46.81	46.81	47.01	46.05	4.01M
October 03, 2025	46.42	46.42	46.42	46.58	45.82	2.83M
October 02, 2025	45.57	46.07	46.07	47.44	45.57	5.93M
October 01, 2025	45.27	46.04	46.04	46.11	44.53	6.16M
September 30, 2025	45.09	44.87	44.87	45.47	44.48	5.17M
September 29, 2025	45.2	45.25	45.25	45.35	44.19	7.5M
September 26, 2025	44.75	44.86	44.86	46.59	44.55	10.16M
September 25, 2025	45.02	45.6	45.6	46.66	42.75	28.5M
September 24, 2025	57.65	57.05	57.05	58.45	56.55	5.56M
September 23, 2025	58.69	57.6	57.6	59.09	57.15	3.29M
September 22, 2025	58.42	58.1	58.1	58.56	57.72	3.07M
September 19, 2025	59.96	58.43	58.43	59.96	58.05	5.36M
September 18, 2025	60.05	60	60	60.47	59.48	2.34M
September 17, 2025	59.57	59.13	59.13	61.7	59.02	2.65M
September 16, 2025	60.62	60.35	60.35	60.78	59.53	2.2M
September 15, 2025	60.18	60.42	60.42	61.7	59.61	2.66M
September 12, 2025	60.93	59.77	59.77	61.08	59.61	1.98M
September 11, 2025	59.25	61.25	61.25	61.63	59.18	3.02M
September 10, 2025	60.64	59.19	59.19	61.83	58.73	2.5M

CarMax, Inc. (KMX) NYSE