CarMax Inc. (KMX)
81.39
1.82 (2.29%)
At close: Jan 15, 2025, 9:34 AM
KMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 79.13 | 79.78 | 78.61 | 79.57 | 1.07 | 1.36% | 1,320,858 |
| Jan 13, 2025 | 77.64 | 78.57 | 77.00 | 78.50 | 0.16 | 0.20% | 1,705,740 |
| Jan 10, 2025 | 80.54 | 80.54 | 78.32 | 78.34 | -3.59 | -4.38% | 1,793,605 |
| Jan 8, 2025 | 79.11 | 82.12 | 78.75 | 81.93 | 2.81 | 3.55% | 2,336,335 |
| Jan 7, 2025 | 79.76 | 80.29 | 78.53 | 79.12 | -0.63 | -0.79% | 1,661,041 |
| Jan 6, 2025 | 80.85 | 81.28 | 79.61 | 79.75 | -0.32 | -0.40% | 1,901,858 |
| Jan 3, 2025 | 80.75 | 81.33 | 79.50 | 80.07 | -1.15 | -1.42% | 1,963,259 |
| Jan 2, 2025 | 82.14 | 82.87 | 81.14 | 81.22 | -0.54 | -0.66% | 1,714,612 |
| Dec 31, 2024 | 82.27 | 82.39 | 81.44 | 81.76 | -0.30 | -0.37% | 1,280,318 |
| Dec 30, 2024 | 83.33 | 83.35 | 82.04 | 82.06 | -1.71 | -2.04% | 1,149,007 |
| Dec 27, 2024 | 84.10 | 85.31 | 83.27 | 83.77 | -1.40 | -1.64% | 1,319,900 |
| Dec 26, 2024 | 84.23 | 85.54 | 83.79 | 85.17 | 0.26 | 0.31% | 1,160,343 |
| Dec 24, 2024 | 84.00 | 85.20 | 83.63 | 84.91 | 1.21 | 1.45% | 901,644 |
| Dec 23, 2024 | 84.11 | 84.20 | 82.53 | 83.70 | -0.57 | -0.68% | 1,864,100 |
| Dec 20, 2024 | 85.40 | 85.40 | 82.12 | 84.27 | 0.04 | 0.05% | 4,192,700 |
| Dec 19, 2024 | 91.25 | 91.25 | 82.99 | 84.23 | 2.81 | 3.45% | 5,329,656 |
| Dec 18, 2024 | 84.18 | 84.69 | 81.20 | 81.42 | -1.70 | -2.05% | 4,153,036 |
| Dec 17, 2024 | 85.20 | 85.87 | 83.08 | 83.12 | -2.86 | -3.33% | 3,233,500 |
| Dec 16, 2024 | 86.29 | 86.97 | 85.05 | 85.98 | -0.28 | -0.32% | 2,407,104 |
| Dec 13, 2024 | 86.79 | 86.79 | 85.53 | 86.26 | -0.52 | -0.60% | 1,331,248 |
| Dec 12, 2024 | 86.63 | 87.57 | 86.62 | 86.78 | -0.22 | -0.25% | 1,281,400 |
| Dec 11, 2024 | 87.00 | 87.87 | 86.55 | 87.00 | 0.92 | 1.07% | 1,489,116 |
| Dec 10, 2024 | 87.50 | 87.50 | 85.09 | 86.08 | -1.12 | -1.28% | 1,486,200 |
| Dec 9, 2024 | 86.45 | 87.98 | 86.42 | 87.20 | 0.97 | 1.12% | 2,806,008 |
| Dec 6, 2024 | 85.50 | 86.60 | 85.24 | 86.23 | 1.67 | 1.97% | 4,643,500 |
| Dec 5, 2024 | 84.18 | 85.48 | 84.18 | 84.56 | 0.93 | 1.11% | 1,592,349 |
| Dec 4, 2024 | 84.00 | 84.64 | 83.33 | 83.63 | -0.59 | -0.70% | 1,680,300 |
| Dec 3, 2024 | 83.22 | 84.67 | 82.73 | 84.22 | 1.04 | 1.25% | 2,224,921 |
| Dec 2, 2024 | 83.81 | 84.16 | 83.01 | 83.18 | -0.79 | -0.94% | 1,553,726 |
| Nov 29, 2024 | 85.00 | 85.31 | 83.95 | 83.97 | -0.62 | -0.73% | 807,500 |
| Nov 27, 2024 | 85.65 | 86.36 | 84.03 | 84.59 | -0.50 | -0.59% | 1,510,909 |
| Nov 26, 2024 | 83.51 | 85.25 | 83.18 | 85.09 | -0.06 | -0.07% | 1,605,600 |
| Nov 25, 2024 | 83.08 | 86.49 | 82.18 | 85.15 | 3.55 | 4.35% | 3,791,225 |
| Nov 22, 2024 | 81.27 | 81.93 | 80.47 | 81.60 | 0.97 | 1.20% | 2,052,273 |
| Nov 21, 2024 | 77.91 | 81.33 | 77.50 | 80.63 | 3.97 | 5.18% | 3,318,121 |
| Nov 20, 2024 | 74.87 | 76.72 | 74.63 | 76.66 | 1.36 | 1.81% | 1,924,677 |
| Nov 19, 2024 | 75.65 | 75.82 | 74.36 | 75.30 | -1.80 | -2.33% | 1,727,752 |
| Nov 18, 2024 | 78.05 | 78.93 | 77.06 | 77.10 | -0.93 | -1.19% | 1,933,716 |
| Nov 15, 2024 | 77.95 | 78.41 | 77.16 | 78.03 | -0.18 | -0.23% | 1,216,026 |
| Nov 14, 2024 | 78.54 | 79.65 | 77.90 | 78.21 | 0.35 | 0.45% | 1,465,100 |
| Nov 13, 2024 | 77.50 | 78.91 | 76.70 | 77.86 | 1.17 | 1.53% | 2,170,000 |
| Nov 12, 2024 | 76.32 | 77.23 | 76.32 | 76.69 | -0.09 | -0.12% | 1,509,037 |
| Nov 11, 2024 | 75.69 | 77.43 | 75.63 | 76.78 | 1.24 | 1.64% | 1,532,500 |
| Nov 8, 2024 | 76.26 | 76.53 | 75.19 | 75.54 | -0.90 | -1.18% | 1,391,035 |
| Nov 7, 2024 | 77.00 | 77.38 | 75.45 | 76.44 | -0.49 | -0.64% | 1,384,100 |
| Nov 6, 2024 | 77.00 | 78.16 | 76.61 | 76.93 | 3.06 | 4.14% | 2,566,608 |
| Nov 5, 2024 | 72.35 | 73.99 | 72.03 | 73.87 | 0.81 | 1.11% | 1,151,763 |
| Nov 4, 2024 | 72.00 | 74.03 | 72.00 | 73.06 | 0.76 | 1.05% | 1,251,900 |
| Nov 1, 2024 | 72.62 | 74.26 | 72.06 | 72.30 | -0.08 | -0.11% | 1,208,300 |
| Oct 31, 2024 | 73.85 | 74.39 | 72.32 | 72.38 | -1.67 | -2.26% | 1,296,563 |