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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	61	61.38	61.38	61.7	60.8	2.24M
September 08, 2025	60.43	61.38	61.38	61.51	59.75	2.63M
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

CarMax, Inc. (KMX) NYSE