CarMax Inc (KMX) Historical Stock Data
69.59 ↑0.37 (0.53%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KMX is down -0.17% a day on average. There have been 14 days where CarMax Inc closed green and 16 days where KMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 69.07 | 69.59 | ↑$0.52 (0.75%) | 69.05 | 70.21 | 2.63M |
| 2024-04-25 | 69.04 | 69.22 | ↑$0.18 (0.26%) | 67.65 | 69.56 | 2.81M |
| 2024-04-24 | 69.44 | 70.27 | ↑$0.83 (1.20%) | 69.04 | 70.78 | 2.88M |
| 2024-04-23 | 68.19 | 69.69 | ↑$1.50 (2.20%) | 68.02 | 70.00 | 1.56M |
| 2024-04-22 | 68.40 | 67.88 | ↓$0.52 (-0.76%) | 67.31 | 68.69 | 1.88M |
| 2024-04-19 | 68.00 | 68.34 | ↑$0.34 (0.50%) | 67.87 | 68.75 | 1.82M |
| 2024-04-18 | 68.83 | 67.91 | ↓$0.92 (-1.34%) | 67.72 | 69.67 | 2.51M |
| 2024-04-17 | 69.99 | 68.53 | ↓$1.46 (-2.09%) | 68.51 | 70.25 | 2.11M |
| 2024-04-16 | 69.57 | 69.80 | ↑$0.23 (0.33%) | 68.92 | 70.14 | 3.05M |
| 2024-04-15 | 71.06 | 69.46 | ↓$1.60 (-2.25%) | 69.02 | 71.93 | 3.64M |
| 2024-04-12 | 70.97 | 71.41 | ↑$0.44 (0.62%) | 70.50 | 72.47 | 4.23M |
| 2024-04-11 | 73.38 | 71.98 | ↓$1.40 (-1.91%) | 68.50 | 74.46 | 14.12M |
| 2024-04-10 | 80.52 | 79.30 | ↓$1.22 (-1.52%) | 78.90 | 80.92 | 3.61M |
| 2024-04-09 | 83.05 | 83.39 | ↑$0.34 (0.41%) | 82.80 | 84.02 | 1.84M |
| 2024-04-08 | 83.07 | 82.87 | ↓$0.20 (-0.24%) | 82.24 | 83.78 | 1.76M |
| 2024-04-05 | 80.50 | 81.49 | ↑$0.99 (1.23%) | 80.03 | 81.86 | 1.69M |
| 2024-04-04 | 83.94 | 80.67 | ↓$3.27 (-3.90%) | 80.28 | 84.53 | 2.16M |
| 2024-04-03 | 83.68 | 83.62 | ↓$0.06 (-0.07%) | 82.74 | 84.20 | 2.72M |
| 2024-04-02 | 85.13 | 83.81 | ↓$1.32 (-1.55%) | 83.71 | 85.70 | 2.12M |
| 2024-04-01 | 86.33 | 85.94 | ↓$0.39 (-0.45%) | 85.08 | 86.61 | 2.03M |
| 2024-03-28 | 87.25 | 87.11 | ↓$0.14 (-0.16%) | 86.92 | 88.22 | 1.94M |
| 2024-03-27 | 86.01 | 86.98 | ↑$0.97 (1.13%) | 85.71 | 87.21 | 1.64M |
| 2024-03-26 | 86.30 | 85.75 | ↓$0.55 (-0.64%) | 85.63 | 87.40 | 1.64M |
| 2024-03-25 | 85.91 | 85.78 | ↓$0.13 (-0.15%) | 85.23 | 86.90 | 1.33M |
| 2024-03-22 | 86.21 | 85.53 | ↓$0.68 (-0.79%) | 85.28 | 86.78 | 1.33M |
| 2024-03-21 | 83.98 | 86.44 | ↑$2.46 (2.93%) | 83.85 | 87.03 | 2.25M |
| 2024-03-20 | 82.82 | 83.08 | ↑$0.26 (0.31%) | 81.63 | 83.74 | 2.05M |
| 2024-03-19 | 78.89 | 80.85 | ↑$1.96 (2.48%) | 78.89 | 81.28 | 1.14M |
| 2024-03-18 | 81.18 | 79.83 | ↓$1.35 (-1.66%) | 79.62 | 81.39 | 1.21M |
| 2024-03-15 | 80.73 | 80.74 | ↑$0.01 (0.01%) | 80.13 | 81.95 | 1.92M |
Create an account or log in to view more rows.
$KMX I hate this company.
$KMX holding and buying these dips is so easy.
$KMX the FOMO will be epic
$KMX I blocked some bears and I liked it!
$KMX looking ready to breakout soon.
$KMX check out the one month chart.
Perfect bull flag.
$KMX why is there no volume? Is that suspicious?
$KMX what happens?
$KMX back to business
$KMX watch this fly!!!!