CarMax Inc (KMX) Historical Stock Data
87.62 ↑0.64 (0.74%)
As of March 28, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, KMX is up 0.42% a day on average. There have been 19 days where CarMax Inc closed green and 11 days where KMX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 82.95 | 80.94 | ↓$2.01 (-2.42%) | 80.18 | 83.05 | 1.59M |
2024-03-13 | 81.81 | 83.22 | ↑$1.41 (1.72%) | 81.81 | 83.39 | 1.23M |
2024-03-12 | 81.00 | 82.01 | ↑$1.01 (1.25%) | 80.60 | 82.57 | 1.28M |
2024-03-11 | 81.35 | 81.13 | ↓$0.22 (-0.27%) | 80.42 | 82.03 | 1.29M |
2024-03-08 | 81.50 | 81.77 | ↑$0.27 (0.33%) | 81.06 | 83.12 | 1.55M |
2024-03-07 | 80.87 | 80.66 | ↓$0.21 (-0.26%) | 79.89 | 81.62 | 1.17M |
2024-03-06 | 81.50 | 80.57 | ↓$0.93 (-1.14%) | 79.90 | 81.66 | 1.80M |
2024-03-05 | 79.19 | 80.12 | ↑$0.93 (1.17%) | 78.61 | 80.62 | 1.21M |
2024-03-04 | 78.87 | 79.58 | ↑$0.71 (0.90%) | 78.76 | 80.28 | 1.05M |
2024-03-01 | 78.66 | 79.30 | ↑$0.64 (0.81%) | 76.92 | 79.57 | 1.30M |
2024-02-29 | 77.56 | 79.00 | ↑$1.44 (1.86%) | 77.21 | 79.15 | 2.19M |
2024-02-28 | 76.07 | 76.71 | ↑$0.64 (0.84%) | 75.48 | 76.81 | 1.17M |
2024-02-27 | 74.64 | 76.66 | ↑$2.02 (2.71%) | 74.16 | 77.00 | 1.44M |
2024-02-26 | 73.01 | 73.96 | ↑$0.95 (1.30%) | 73.01 | 75.11 | 1.23M |
2024-02-23 | 73.21 | 73.33 | ↑$0.12 (0.16%) | 73.19 | 74.78 | 1.46M |
2024-02-22 | 73.64 | 72.89 | ↓$0.75 (-1.02%) | 71.09 | 73.65 | 1.97M |
2024-02-21 | 70.16 | 70.62 | ↑$0.46 (0.66%) | 69.61 | 71.19 | 886.84K |
2024-02-20 | 70.63 | 70.66 | ↑$0.03 (0.04%) | 70.12 | 71.56 | 1.13M |
2024-02-16 | 72.41 | 71.88 | ↓$0.53 (-0.73%) | 71.33 | 73.13 | 1.26M |
2024-02-15 | 73.27 | 74.33 | ↑$1.06 (1.45%) | 73.14 | 74.64 | 1.11M |
2024-02-14 | 72.96 | 72.76 | ↓$0.20 (-0.27%) | 71.66 | 73.40 | 1.42M |
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!!!!