CarMax Inc. (KMX)
NYSE: KMX
· Real-Time Price · USD
60.70
-0.25 (-0.41%)
At close: Sep 05, 2025, 3:59 PM
60.67
-0.05%
After-hours: Sep 05, 2025, 07:17 PM EDT
KMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.31 | 62.34 | 60.33 | 60.70 | 60.70 | -0.41% | 2,366,606 |
| Sep 4, 2025 | 60.28 | 60.99 | 59.07 | 60.95 | 60.95 | 1.23% | 2,333,637 |
| Sep 3, 2025 | 59.42 | 61.08 | 59.30 | 60.21 | 60.21 | 0.87% | 5,112,834 |
| Sep 2, 2025 | 60.45 | 60.80 | 59.43 | 59.69 | 59.69 | -2.71% | 2,719,800 |
| Aug 29, 2025 | 62.30 | 62.56 | 61.22 | 61.35 | 61.35 | -1.32% | 1,865,100 |
| Aug 28, 2025 | 61.76 | 62.19 | 60.15 | 62.17 | 62.17 | 0.16% | 3,371,319 |
| Aug 27, 2025 | 59.96 | 62.48 | 59.66 | 62.07 | 62.07 | 4.02% | 3,416,205 |
| Aug 26, 2025 | 59.90 | 60.12 | 59.50 | 59.67 | 59.67 | -0.32% | 1,703,204 |
| Aug 25, 2025 | 59.69 | 60.29 | 59.46 | 59.86 | 59.86 | -0.33% | 1,543,580 |
| Aug 22, 2025 | 58.34 | 60.46 | 58.00 | 60.06 | 60.06 | 3.75% | 1,812,021 |
| Aug 21, 2025 | 57.50 | 58.25 | 56.95 | 57.89 | 57.89 | 0.14% | 1,586,231 |
| Aug 20, 2025 | 57.25 | 59.38 | 56.82 | 57.81 | 57.81 | -2.64% | 3,704,006 |
| Aug 19, 2025 | 58.78 | 60.44 | 58.56 | 59.38 | 59.38 | 1.59% | 2,446,900 |
| Aug 18, 2025 | 58.13 | 58.68 | 57.67 | 58.45 | 58.45 | 1.19% | 2,396,347 |
| Aug 15, 2025 | 58.49 | 58.92 | 57.56 | 57.76 | 57.76 | -0.65% | 2,382,742 |
| Aug 14, 2025 | 57.90 | 58.19 | 57.21 | 58.14 | 58.14 | -0.82% | 2,542,708 |
| Aug 13, 2025 | 56.78 | 58.74 | 56.45 | 58.62 | 58.62 | 3.46% | 3,314,172 |
| Aug 12, 2025 | 56.42 | 57.03 | 56.17 | 56.66 | 56.66 | 1.29% | 2,284,962 |
| Aug 11, 2025 | 55.43 | 56.21 | 55.03 | 55.94 | 55.94 | 1.78% | 2,172,285 |
| Aug 8, 2025 | 55.56 | 55.56 | 54.72 | 54.96 | 54.96 | -0.52% | 1,738,298 |