Want to see KMX full AI Analyst Report?
CarMax (KMX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.73 | 57.00 | 54.92 | 55.58 | 55.58 | -1.05% | 2,606,177 | 1.03 |
| Oct 29, 2026 | 54.58 | 56.26 | 53.68 | 56.17 | 56.17 | +4.04% | 2,987,700 | 1.20 |
| Oct 28, 2026 | 53.78 | 54.10 | 53.13 | 53.99 | 53.99 | +0.19% | 1,781,020 | 0.71 |
| Oct 27, 2026 | 52.52 | 54.26 | 51.66 | 53.89 | 53.89 | +2.41% | 1,736,380 | 0.69 |
| Oct 26, 2026 | 51.30 | 53.44 | 50.90 | 52.62 | 52.62 | +2.08% | 3,051,541 | 1.21 |
| Oct 23, 2026 | 51.99 | 52.12 | 50.21 | 51.55 | 51.55 | -2.66% | 2,504,473 | 0.99 |
| Oct 22, 2026 | 51.11 | 52.99 | 50.76 | 52.96 | 52.96 | +2.85% | 2,805,770 | 1.11 |
| Oct 21, 2026 | 54.50 | 54.80 | 51.39 | 51.49 | 51.49 | -4.33% | 3,349,053 | 1.32 |
| Oct 20, 2026 | 52.21 | 53.86 | 51.00 | 53.82 | 53.82 | +4.20% | 2,339,988 | 0.92 |
| Oct 19, 2026 | 53.51 | 53.82 | 51.34 | 51.65 | 51.65 | -3.15% | 2,465,206 | 0.96 |
| Oct 16, 2026 | 53.31 | 54.50 | 52.30 | 53.33 | 53.33 | +1.35% | 2,304,625 | 0.89 |
| Oct 15, 2026 | 52.11 | 52.62 | 51.19 | 52.62 | 52.62 | +5.62% | 3,787,434 | 1.48 |
| Oct 14, 2026 | 50.00 | 50.64 | 49.05 | 49.82 | 49.82 | -1.95% | 3,668,508 | 1.45 |
| Oct 13, 2026 | 50.46 | 51.31 | 49.83 | 50.81 | 50.81 | +0.24% | 3,127,972 | 1.24 |
| Oct 12, 2026 | 52.21 | 52.56 | 50.56 | 50.69 | 50.69 | -3.65% | 2,083,277 | 0.81 |
| Oct 09, 2026 | 53.51 | 53.74 | 52.45 | 52.61 | 52.61 | -2.19% | 2,011,381 | 0.79 |
| Oct 08, 2026 | 52.84 | 53.88 | 52.36 | 53.79 | 53.79 | +0.96% | 3,636,843 | 1.43 |
| Oct 07, 2026 | 54.57 | 54.82 | 52.96 | 53.28 | 53.28 | -3.64% | 3,338,952 | 1.32 |
| Oct 06, 2026 | 55.10 | 55.96 | 54.69 | 55.29 | 55.29 | +0.78% | 1,713,815 | 0.68 |
| Oct 05, 2026 | 54.40 | 55.61 | 52.76 | 54.86 | 54.86 | -0.11% | 3,518,840 | 1.40 |
| Oct 02, 2026 | 56.27 | 56.38 | 54.15 | 54.92 | 54.92 | -1.74% | 2,910,670 | 1.15 |
| Oct 01, 2026 | 55.27 | 56.21 | 54.39 | 55.89 | 55.89 | +1.42% | 3,602,134 | 1.44 |
| Sep 30, 2026 | 59.14 | 59.14 | 55.00 | 55.11 | 55.11 | -6.96% | 6,241,166 | 2.59 |
| Sep 29, 2026 | 60.41 | 63.67 | 58.03 | 59.23 | 59.23 | +4.74% | 12,231,900 | 5.42 |
| Sep 28, 2026 | 57.17 | 58.77 | 56.24 | 56.55 | 56.55 | -1.15% | 6,373,690 | 2.89 |
| Sep 25, 2026 | 56.75 | 58.59 | 56.26 | 57.21 | 57.21 | +1.51% | 2,725,225 | 1.23 |
| Sep 24, 2026 | 57.07 | 58.50 | 55.24 | 56.36 | 56.36 | -1.91% | 2,446,136 | 1.10 |
| Sep 23, 2026 | 56.83 | 59.34 | 54.90 | 57.46 | 57.46 | +1.09% | 5,340,482 | 2.43 |
| Sep 22, 2026 | 58.66 | 58.66 | 56.19 | 56.84 | 56.84 | -1.76% | 3,051,079 | 1.39 |
| Sep 21, 2026 | 57.58 | 58.81 | 57.09 | 57.86 | 57.86 | +1.14% | 3,035,330 | 1.37 |
| Sep 18, 2026 | 59.13 | 59.37 | 56.42 | 57.21 | 57.21 | -2.00% | 4,206,842 | 1.92 |
| Sep 17, 2026 | 59.35 | 59.98 | 57.95 | 58.38 | 58.38 | -0.71% | 1,787,318 | 0.79 |
| Sep 16, 2026 | 60.07 | 60.09 | 58.45 | 58.80 | 58.80 | -1.77% | 2,048,713 | 0.88 |
| Sep 15, 2026 | 61.30 | 61.52 | 59.79 | 59.86 | 59.86 | -2.97% | 2,090,967 | 0.85 |
| Sep 14, 2026 | 61.32 | 61.94 | 60.88 | 61.69 | 61.69 | +0.60% | 1,258,966 | 0.49 |
| Sep 11, 2026 | 61.42 | 62.25 | 60.71 | 61.32 | 61.32 | +1.32% | 1,355,433 | 0.52 |
| Sep 10, 2026 | 60.50 | 61.00 | 59.65 | 60.52 | 60.52 | +0.38% | 1,484,176 | 0.56 |
| Sep 09, 2026 | 59.66 | 60.95 | 59.00 | 60.29 | 60.29 | -0.46% | 1,575,046 | 0.59 |
| Sep 08, 2026 | 62.30 | 62.39 | 60.21 | 60.57 | 60.57 | -4.30% | 1,978,200 | 0.73 |
| Sep 07, 2026 | 62.23 | 63.39 | 62.10 | 63.29 | 63.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.23 | 63.39 | 62.10 | 63.29 | 63.29 | +1.04% | 1,158,183 | 0.42 |
| Sep 03, 2026 | 62.18 | 63.10 | 61.40 | 62.64 | 62.64 | +1.97% | 1,587,849 | 0.57 |
| Sep 02, 2026 | 60.81 | 62.19 | 60.81 | 61.43 | 61.43 | +0.70% | 1,368,173 | 0.49 |
| Sep 01, 2026 | 61.06 | 61.49 | 60.17 | 61.00 | 61.00 | -0.54% | 1,645,617 | 0.57 |
| Aug 31, 2026 | 62.42 | 62.56 | 61.16 | 61.33 | 61.33 | -1.26% | 1,124,291 | 0.39 |
| Aug 28, 2026 | 63.53 | 63.53 | 61.92 | 62.11 | 62.11 | -0.85% | 958,392 | 0.33 |
| Aug 27, 2026 | 63.48 | 63.84 | 62.61 | 62.64 | 62.64 | -1.88% | 1,231,370 | 0.41 |
| Aug 26, 2026 | 64.76 | 65.28 | 63.75 | 63.84 | 63.84 | -0.59% | 1,496,290 | 0.50 |
| Aug 25, 2026 | 63.09 | 64.59 | 62.65 | 64.22 | 64.22 | +2.26% | 2,028,225 | 0.67 |
| Aug 24, 2026 | 62.59 | 63.15 | 61.35 | 62.80 | 62.80 | +1.08% | 2,208,863 | 0.73 |