CarMax Inc (KMX) Historical Stock Data
38.82 ↓0.08 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMX is up 0.28% a day on average. There have been 18 days where CarMax Inc closed green and 12 days where KMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 38.90 | 38.82 | ↓$0.08 (-0.21%) | 38.55 | 39.69 | 2.56M |
| 2025-12-04 | 39.17 | 38.90 | ↓$0.27 (-0.69%) | 38.39 | 39.29 | 2.40M |
| 2025-12-03 | 38.81 | 39.02 | ↑$0.21 (0.54%) | 38.65 | 39.55 | 2.32M |
| 2025-12-02 | 38.75 | 38.71 | ↓$0.04 (-0.10%) | 38.28 | 39.30 | 3.74M |
| 2025-12-01 | 38.18 | 38.56 | ↑$0.38 (1.00%) | 37.83 | 39.51 | 2.20M |
| 2025-11-28 | 38.24 | 38.66 | ↑$0.42 (1.10%) | 37.82 | 38.82 | 1.37M |
| 2025-11-26 | 37.30 | 38.20 | ↑$0.90 (2.41%) | 37.21 | 39.28 | 4.83M |
| 2025-11-25 | 36.10 | 37.53 | ↑$1.43 (3.96%) | 35.91 | 38.29 | 5.20M |
| 2025-11-24 | 35.03 | 35.63 | ↑$0.60 (1.71%) | 34.71 | 36.16 | 4.71M |
| 2025-11-21 | 34.04 | 35.33 | ↑$1.29 (3.79%) | 33.83 | 35.54 | 4.83M |
| 2025-11-20 | 34.46 | 33.52 | ↓$0.94 (-2.73%) | 33.46 | 35.06 | 3.79M |
| 2025-11-19 | 33.60 | 34.20 | ↑$0.60 (1.79%) | 32.75 | 34.21 | 3.26M |
| 2025-11-18 | 32.10 | 33.44 | ↑$1.34 (4.17%) | 31.95 | 33.54 | 4.40M |
| 2025-11-17 | 34.38 | 32.11 | ↓$2.27 (-6.60%) | 32.10 | 34.38 | 4.56M |
| 2025-11-14 | 34.66 | 34.43 | ↓$0.23 (-0.66%) | 33.88 | 34.81 | 3.56M |
| 2025-11-13 | 34.20 | 34.79 | ↑$0.59 (1.73%) | 33.64 | 34.83 | 4.27M |
| 2025-11-12 | 33.69 | 34.42 | ↑$0.73 (2.17%) | 33.61 | 34.76 | 3.57M |
| 2025-11-11 | 33.49 | 34.14 | ↑$0.65 (1.94%) | 33.49 | 34.43 | 5.75M |
| 2025-11-10 | 32.03 | 33.25 | ↑$1.22 (3.81%) | 31.88 | 33.61 | 6.68M |
| 2025-11-07 | 30.76 | 32.36 | ↑$1.60 (5.20%) | 30.69 | 32.37 | 12.31M |
| 2025-11-06 | 36.08 | 30.88 | ↓$5.20 (-14.41%) | 30.26 | 36.49 | 27.76M |
| 2025-11-05 | 40.87 | 40.81 | ↓$0.06 (-0.15%) | 40.34 | 41.39 | 3.48M |
| 2025-11-04 | 40.85 | 40.75 | ↓$0.10 (-0.24%) | 40.50 | 41.13 | 2.69M |
| 2025-11-03 | 41.50 | 41.34 | ↓$0.16 (-0.39%) | 40.34 | 41.63 | 3.85M |
| 2025-10-31 | 41.74 | 41.91 | ↑$0.17 (0.41%) | 41.14 | 42.76 | 7M |
| 2025-10-30 | 41.43 | 41.87 | ↑$0.44 (1.06%) | 41.14 | 43.17 | 36.89M |
| 2025-10-29 | 43.82 | 42.46 | ↓$1.36 (-3.10%) | 42.24 | 44.11 | 3.77M |
| 2025-10-28 | 44.91 | 44.45 | ↓$0.46 (-1.02%) | 44.16 | 45.00 | 3.44M |
| 2025-10-27 | 44.71 | 45.08 | ↑$0.37 (0.83%) | 44.08 | 45.10 | 3.23M |
| 2025-10-24 | 43.76 | 44.26 | ↑$0.50 (1.14%) | 43.21 | 44.50 | 3.27M |
Create an account or log in to view more rows.
$KMX PT?
$KMX one of the poorest performed stocks for a big name.
$KMX Overpower the algos!
$KMX The best investment you can make is an investment in yourself or another person
$KMX it begins tomorrow
$KMX I hope I never have to work for anyone again after this
$KMX overvalued
$KMX She's gettin' ready to...
$KMX what’s next bulls
$KMX I actually want the market pullback 5% is pretty crazy how this market keep going and going