CarMax Inc. (KMX)
NYSE: KMX
· Real-Time Price · USD
44.85
-0.75 (-1.64%)
At close: Sep 26, 2025, 3:59 PM
44.99
0.31%
After-hours: Sep 26, 2025, 07:55 PM EDT
KMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.75 | 46.59 | 44.55 | 44.86 | 44.86 | -1.62% | 10,139,153 |
| Sep 25, 2025 | 45.02 | 46.66 | 42.75 | 45.60 | 45.60 | -20.07% | 28,496,936 |
| Sep 24, 2025 | 57.65 | 58.45 | 56.55 | 57.05 | 57.05 | -0.95% | 5,670,400 |
| Sep 23, 2025 | 58.69 | 59.09 | 57.15 | 57.60 | 57.60 | -0.86% | 3,293,021 |
| Sep 22, 2025 | 58.42 | 58.56 | 57.72 | 58.10 | 58.10 | -0.56% | 3,065,610 |
| Sep 19, 2025 | 59.96 | 59.96 | 58.05 | 58.43 | 58.43 | -2.62% | 5,811,700 |
| Sep 18, 2025 | 60.05 | 60.47 | 59.48 | 60.00 | 60.00 | 1.47% | 2,336,998 |
| Sep 17, 2025 | 59.57 | 61.70 | 59.02 | 59.13 | 59.13 | -2.02% | 2,679,900 |
| Sep 16, 2025 | 60.62 | 60.81 | 59.50 | 60.35 | 60.35 | -0.12% | 2,204,900 |
| Sep 15, 2025 | 60.18 | 61.70 | 59.61 | 60.42 | 60.42 | 1.09% | 2,657,410 |
| Sep 12, 2025 | 60.93 | 61.08 | 59.61 | 59.77 | 59.77 | -2.42% | 1,976,400 |
| Sep 11, 2025 | 59.25 | 61.63 | 59.18 | 61.25 | 61.25 | 3.48% | 3,015,724 |
| Sep 10, 2025 | 60.64 | 61.83 | 58.73 | 59.19 | 59.19 | -3.57% | 2,502,525 |
| Sep 9, 2025 | 61.00 | 61.70 | 60.80 | 61.38 | 61.38 | 0.00% | 2,238,258 |
| Sep 8, 2025 | 60.43 | 61.51 | 59.75 | 61.38 | 61.38 | 1.12% | 2,628,700 |
| Sep 5, 2025 | 61.31 | 62.34 | 60.33 | 60.70 | 60.70 | -0.41% | 2,368,000 |
| 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 |