CarMax Inc (KMX) Historical Stock Data
69.10 ↑2.84 (4.29%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KMX is up 0.95% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 66.22 | 69.10 | ↑$2.88 (4.35%) | 66.06 | 69.62 | 2.27M |
| 2023-01-26 | 67.26 | 66.26 | ↓$1.00 (-1.49%) | 65.03 | 67.55 | 1.67M |
| 2023-01-25 | 65.63 | 66.31 | ↑$0.68 (1.04%) | 64.84 | 66.53 | 2.61M |
| 2023-01-24 | 66.87 | 66.72 | ↓$0.15 (-0.22%) | 66.49 | 68.04 | 1.17M |
| 2023-01-23 | 66.52 | 67.33 | ↑$0.81 (1.22%) | 65.94 | 67.93 | 1.77M |
| 2023-01-20 | 62.62 | 66.08 | ↑$3.46 (5.53%) | 62.02 | 66.10 | 2.45M |
| 2023-01-19 | 62.33 | 62.19 | ↓$0.14 (-0.22%) | 60.91 | 63.02 | 2.53M |
| 2023-01-18 | 67.46 | 63.41 | ↓$4.05 (-6.00%) | 63.35 | 68.78 | 2.50M |
| 2023-01-17 | 64.21 | 67.44 | ↑$3.23 (5.03%) | 63.41 | 70.95 | 7.42M |
| 2023-01-13 | 65.37 | 65.00 | ↓$0.37 (-0.57%) | 64.86 | 66.67 | 2.91M |
| 2023-01-12 | 68.06 | 66.88 | ↓$1.18 (-1.73%) | 65.53 | 68.27 | 2.96M |
| 2023-01-11 | 66.00 | 67.43 | ↑$1.43 (2.17%) | 66.00 | 68.67 | 3.43M |
| 2023-01-10 | 67.18 | 67.39 | ↑$0.22 (0.32%) | 66.24 | 67.94 | 1.97M |
| 2023-01-09 | 66.22 | 67.07 | ↑$0.85 (1.28%) | 66.01 | 68.06 | 2.67M |
| 2023-01-06 | 63.67 | 65.78 | ↑$2.11 (3.31%) | 62.59 | 65.82 | 2.37M |
| 2023-01-05 | 63.80 | 63.34 | ↓$0.46 (-0.72%) | 62.81 | 64.51 | 2.97M |
| 2023-01-04 | 62.00 | 65.12 | ↑$3.12 (5.03%) | 61.71 | 65.14 | 3.24M |
| 2023-01-03 | 61.70 | 60.64 | ↓$1.06 (-1.72%) | 59.66 | 63.25 | 2.13M |
| 2022-12-30 | 60.40 | 60.89 | ↑$0.49 (0.81%) | 59.61 | 61.17 | 2.08M |
| 2022-12-29 | 59.89 | 61.26 | ↑$1.38 (2.30%) | 59.55 | 61.91 | 2.41M |
| 2022-12-28 | 59.81 | 59.24 | ↓$0.57 (-0.95%) | 58.77 | 60.97 | 3.14M |
| 2022-12-27 | 59.81 | 60.42 | ↑$0.61 (1.02%) | 58.22 | 61.11 | 4.43M |
| 2022-12-23 | 56.57 | 60.16 | ↑$3.59 (6.35%) | 56.26 | 60.63 | 6.66M |
| 2022-12-22 | 52.10 | 57.20 | ↑$5.10 (9.79%) | 52.10 | 57.28 | 16.46M |
| 2022-12-21 | 58.54 | 59.37 | ↑$0.83 (1.42%) | 57.58 | 60.02 | 4.42M |
| 2022-12-20 | 57.32 | 57.76 | ↑$0.44 (0.77%) | 56.27 | 58.58 | 3.95M |
| 2022-12-19 | 61.00 | 58.09 | ↓$2.91 (-4.77%) | 57.63 | 61.86 | 4.30M |
| 2022-12-16 | 64.30 | 61.44 | ↓$2.86 (-4.45%) | 60.66 | 64.84 | 7.56M |
| 2022-12-15 | 66.72 | 65.39 | ↓$1.33 (-1.99%) | 64.43 | 66.84 | 2.46M |
| 2022-12-14 | 66.67 | 67.71 | ↑$1.04 (1.56%) | 65.32 | 68.07 | 2.69M |
Create an account or log in to view more rows.
$KMX what happens?
$KMX back to business
$KMX watch this fly!!!!
$KMX warming up
$KMX see you on the moon
$KMX this is just going to go up forever
$KMX looks good
$KMX gonna take my L with this one
$KMX just waiting to short this bad boy.
$KMX buying all the dips.