CarMax, Inc. KMX
53.22 USD +0.64 (+1.22%)
Regular-session close
53.22 0.00 0.00%
After hours · Nov 13, 4:09 PM ET
51.67 Day range 53.22
32.11 52-week range 64.22
- YTD
- +37.73%
- 1 year
- +52.97%
KMX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.00 | 53.23 | 51.67 | 53.22 | +0.64 | +1.22% | 2,210,260 |
| Nov 12, 2026 | 53.57 | 54.21 | 52.44 | 52.58 | -1.31 | -2.43% | 1,827,000 |
| Nov 11, 2026 | 54.32 | 54.85 | 52.82 | 53.89 | -0.30 | -0.55% | 1,968,300 |
| Nov 10, 2026 | 53.70 | 54.29 | 52.98 | 54.19 | +0.08 | +0.15% | 1,349,900 |
| Nov 9, 2026 | 52.20 | 55.24 | 51.91 | 54.11 | +2.63 | +5.11% | 2,015,200 |
| Nov 6, 2026 | 51.96 | 52.19 | 51.00 | 51.48 | -1.12 | -2.13% | 1,963,300 |
| Nov 5, 2026 | 55.69 | 55.80 | 52.35 | 52.60 | -2.54 | -4.61% | 2,068,200 |
| Nov 4, 2026 | 53.57 | 55.25 | 53.57 | 55.14 | +1.76 | +3.30% | 3,902,800 |
| Nov 3, 2026 | 54.72 | 55.64 | 53.17 | 53.38 | -3.04 | -5.39% | 2,994,800 |
| Nov 2, 2026 | 56.41 | 58.70 | 55.56 | 56.42 | +0.84 | +1.51% | 3,055,900 |
| Oct 30, 2026 | 55.73 | 57.00 | 54.92 | 55.58 | -0.59 | -1.05% | 2,606,200 |
| Oct 29, 2026 | 54.58 | 56.26 | 53.68 | 56.17 | +2.18 | +4.04% | 2,987,800 |
| Oct 28, 2026 | 53.78 | 54.10 | 53.13 | 53.99 | +0.10 | +0.19% | 1,781,000 |
| Oct 27, 2026 | 52.52 | 54.26 | 51.66 | 53.89 | +1.27 | +2.41% | 1,736,400 |
| Oct 26, 2026 | 51.30 | 53.44 | 50.90 | 52.62 | +1.07 | +2.08% | 3,051,500 |
| Oct 23, 2026 | 51.99 | 52.12 | 50.21 | 51.55 | -1.41 | -2.66% | 2,504,500 |
| Oct 22, 2026 | 51.11 | 52.99 | 50.76 | 52.96 | +1.47 | +2.85% | 2,805,800 |
| Oct 21, 2026 | 54.50 | 54.80 | 51.39 | 51.49 | -2.33 | -4.33% | 3,349,000 |
| Oct 20, 2026 | 52.21 | 53.86 | 51.00 | 53.82 | +2.17 | +4.20% | 2,339,400 |
| Oct 19, 2026 | 53.51 | 53.82 | 51.34 | 51.65 | -1.68 | -3.15% | 2,465,200 |
| Oct 16, 2026 | 53.31 | 54.50 | 52.30 | 53.33 | +0.71 | +1.35% | 2,304,600 |
| Oct 15, 2026 | 52.11 | 52.62 | 51.19 | 52.62 | +2.80 | +5.62% | 3,786,600 |
| Oct 14, 2026 | 50.00 | 50.64 | 49.05 | 49.82 | -0.99 | -1.95% | 3,667,500 |
| Oct 13, 2026 | 50.46 | 51.31 | 49.83 | 50.81 | +0.12 | +0.24% | 3,128,000 |
| Oct 12, 2026 | 52.21 | 52.56 | 50.56 | 50.69 | -1.92 | -3.65% | 2,083,200 |
| Oct 9, 2026 | 53.51 | 53.74 | 52.45 | 52.61 | -1.18 | -2.19% | 2,011,300 |
| Oct 8, 2026 | 52.84 | 53.88 | 52.36 | 53.79 | +0.51 | +0.96% | 3,636,600 |
| Oct 7, 2026 | 54.57 | 54.82 | 52.96 | 53.28 | -2.01 | -3.64% | 3,338,900 |
| Oct 6, 2026 | 55.10 | 55.96 | 54.69 | 55.29 | +0.43 | +0.78% | 1,713,800 |
| Oct 5, 2026 | 54.40 | 55.61 | 52.76 | 54.86 | -0.06 | -0.11% | 3,518,800 |
| Oct 2, 2026 | 56.27 | 56.38 | 54.15 | 54.92 | -0.97 | -1.74% | 2,910,600 |
| Oct 1, 2026 | 55.27 | 56.21 | 54.39 | 55.89 | +0.78 | +1.42% | 3,602,100 |
| Sep 30, 2026 | 59.14 | 59.14 | 55.00 | 55.11 | -4.12 | -6.96% | 6,240,200 |
| Sep 29, 2026 | 60.41 | 63.67 | 58.03 | 59.23 | +2.68 | +4.74% | 12,231,100 |
| Sep 28, 2026 | 57.17 | 58.77 | 56.24 | 56.55 | -0.66 | -1.15% | 6,364,600 |
| Sep 25, 2026 | 56.75 | 58.59 | 56.26 | 57.21 | +0.85 | +1.51% | 2,725,200 |
| Sep 24, 2026 | 57.07 | 58.50 | 55.24 | 56.36 | -1.10 | -1.91% | 2,446,100 |
| Sep 23, 2026 | 56.83 | 59.34 | 54.90 | 57.46 | +0.62 | +1.09% | 5,340,500 |
| Sep 22, 2026 | 58.66 | 58.66 | 56.19 | 56.84 | -1.02 | -1.76% | 3,051,100 |
| Sep 21, 2026 | 57.58 | 58.81 | 57.09 | 57.86 | +0.65 | +1.14% | 3,035,300 |
| Sep 18, 2026 | 59.13 | 59.37 | 56.42 | 57.21 | -1.17 | -2.00% | 4,206,800 |
| Sep 17, 2026 | 59.35 | 59.98 | 57.95 | 58.38 | -0.42 | -0.71% | 1,787,300 |
| Sep 16, 2026 | 60.07 | 60.09 | 58.45 | 58.80 | -1.06 | -1.77% | 2,048,700 |
| Sep 15, 2026 | 61.30 | 61.52 | 59.79 | 59.86 | -1.83 | -2.97% | 2,089,500 |
| Sep 14, 2026 | 61.32 | 61.94 | 60.88 | 61.69 | +0.37 | +0.60% | 1,259,000 |
| Sep 11, 2026 | 61.42 | 62.25 | 60.71 | 61.32 | +0.80 | +1.32% | 1,355,400 |
| Sep 10, 2026 | 60.50 | 61.00 | 59.65 | 60.52 | +0.23 | +0.38% | 1,484,200 |
| Sep 9, 2026 | 59.66 | 60.95 | 59.00 | 60.29 | -0.28 | -0.46% | 1,575,000 |
| Sep 8, 2026 | 62.30 | 62.39 | 60.21 | 60.57 | -2.72 | -4.30% | 1,976,200 |
| Sep 4, 2026 | 62.23 | 63.39 | 62.10 | 63.29 | +0.65 | +1.04% | 1,158,100 |
| Sep 3, 2026 | 62.18 | 63.10 | 61.40 | 62.64 | +1.21 | +1.97% | 1,587,800 |
| Sep 2, 2026 | 60.81 | 62.19 | 60.81 | 61.43 | +0.43 | +0.70% | 1,368,200 |
| Sep 1, 2026 | 61.06 | 61.49 | 60.17 | 61.00 | -0.33 | -0.54% | 1,645,600 |
| Aug 31, 2026 | 62.42 | 62.56 | 61.16 | 61.33 | -0.78 | -1.26% | 1,124,100 |
| Aug 28, 2026 | 63.53 | 63.53 | 61.92 | 62.11 | -0.53 | -0.85% | 958,400 |
| Aug 27, 2026 | 63.48 | 63.84 | 62.61 | 62.64 | -1.20 | -1.88% | 1,231,200 |
| Aug 26, 2026 | 64.76 | 65.28 | 63.75 | 63.84 | -0.38 | -0.59% | 1,496,100 |
| Aug 25, 2026 | 63.09 | 64.59 | 62.65 | 64.22 | +1.42 | +2.26% | 2,028,200 |
| Aug 24, 2026 | 62.59 | 63.15 | 61.35 | 62.80 | +0.67 | +1.08% | 2,208,800 |
| Aug 21, 2026 | 61.65 | 63.00 | 61.03 | 62.13 | +1.08 | +1.77% | 1,612,800 |
| Aug 20, 2026 | 58.50 | 61.84 | 57.70 | 61.05 | +2.10 | +3.56% | 2,612,700 |
| Aug 19, 2026 | 58.26 | 59.77 | 57.73 | 58.95 | +1.55 | +2.70% | 1,830,200 |
| Aug 18, 2026 | 58.85 | 59.00 | 57.25 | 57.40 | -1.13 | -1.93% | 1,560,400 |
| Aug 17, 2026 | 59.48 | 60.12 | 58.27 | 58.53 | -1.39 | -2.32% | 2,461,200 |
| Aug 14, 2026 | 60.58 | 60.84 | 59.43 | 59.92 | -0.13 | -0.22% | 1,432,000 |
65 days, newest first. Daily bars as drawn on the KMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.