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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.34	44.5	44.5	45.6	43.73	2.44M
February 19, 2026	45.3	44.58	44.58	46.41	44.37	3.19M
February 18, 2026	42.41	45.65	45.65	46.18	42.35	5.32M
February 17, 2026	41.65	42.25	42.25	43.15	41	4.75M
February 13, 2026	41.94	41.43	41.43	41.94	39.8	3.84M
February 12, 2026	44.77	40.96	40.96	45.98	40.07	7.76M
February 11, 2026	45.56	45.8	45.8	46.19	44.43	2.83M
February 10, 2026	46.99	45.83	45.83	47.2	45.82	2M
February 09, 2026	47.71	46.46	46.46	47.76	46.38	1.77M
February 06, 2026	45.82	47.17	47.17	47.72	45.65	2.69M
February 05, 2026	46.7	45.47	45.47	47.1	45.34	2.74M
February 04, 2026	45.96	47.26	47.26	47.99	45.35	3.99M
February 03, 2026	44.64	45.17	45.17	46.8	44.51	2.66M
February 02, 2026	44.2	44.78	44.78	45.26	43.81	2.43M
January 30, 2026	45.46	44.54	44.54	45.58	44.03	3.28M
January 29, 2026	46.34	45.53	45.53	46.77	44.9	3.18M
January 28, 2026	46.7	46.96	46.96	47.75	45.69	3.26M
January 27, 2026	45.06	46.34	46.34	46.83	44.28	2.45M
January 26, 2026	46.36	45.14	45.14	46.36	44.46	2.94M
January 23, 2026	47.54	46.29	46.29	47.88	46.15	2.27M
January 22, 2026	49.01	47.83	47.83	49.89	47.28	3.94M
January 21, 2026	47.9	48.75	48.75	49.08	47.61	2.91M
January 20, 2026	48.02	47.45	47.45	48.21	46.99	4.13M
January 16, 2026	48	48.83	48.83	48.85	48	3.13M
January 15, 2026	46.74	48.52	48.52	48.83	46.6	4.87M
January 14, 2026	46.28	46.8	46.8	48.5	46	5.83M
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

CarMax, Inc. (KMX) NYSE