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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.88	46.45	46.45	46.49	44.04	3.97M
January 12, 2026	44.74	44.7	44.7	45.39	44.2	2.56M
January 09, 2026	44.91	45.23	45.23	45.43	43.75	3.2M
January 08, 2026	42.51	44.62	44.62	45.38	42.32	4.98M
January 07, 2026	41.86	43.12	43.12	43.73	41.52	5.27M
January 06, 2026	39.94	40.93	40.93	41.03	39.56	3.01M
January 05, 2026	39.15	40.32	40.32	41.31	38.87	4.56M
January 02, 2026	38.77	39.29	39.29	39.41	38.25	2.74M
December 31, 2025	39.23	38.61	38.61	39.5	38.61	1.71M
December 30, 2025	38.96	39.31	39.31	39.57	38.78	2.58M
December 29, 2025	39.43	39.17	39.17	39.43	38.45	3.04M
December 26, 2025	38.96	39.27	39.27	39.31	38.65	2.56M
December 24, 2025	38.72	39.18	39.18	39.59	38.1	1.93M
December 23, 2025	38.35	38.45	38.45	38.72	37.76	3.51M
December 22, 2025	38.33	38.15	38.15	39.26	37.82	7.11M
December 19, 2025	38.55	38.47	38.47	39.03	37.39	9.28M
December 18, 2025	38.4	39.34	39.34	41.99	38.34	12.48M
December 17, 2025	40.46	41.07	41.07	41.3	40.19	5.48M
December 16, 2025	40.2	40.63	40.63	41.06	40	3.78M
December 15, 2025	41.83	40.92	40.92	41.93	40.74	4.44M
December 12, 2025	42	41.01	41.01	42.06	40.85	3.38M
December 11, 2025	41.04	41.65	41.65	41.7	40.75	3.58M
December 10, 2025	39.15	41.21	41.21	41.7	38.96	3.96M
December 09, 2025	39.13	39.03	39.03	39.51	38.7	2.65M
December 08, 2025	39.23	39.26	39.26	39.73	38.48	3.72M
December 05, 2025	38.9	38.82	38.82	39.69	38.55	3.23M
December 04, 2025	39.17	38.9	38.9	39.29	38.39	2.4M
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

CarMax, Inc. (KMX) NYSE