NYSE : KMX
CarMax, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 55.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CarMax, Inc. (KMX) closed at 56.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 56.41 | 58.7 | 55.56 | 56.42 | 3,051,078 | +1.51% |
| 2026-10-30 | 55.725 | 57 | 54.92 | 55.58 | 2,606,192 | -1.05% |
| 2026-10-29 | 54.58 | 56.26 | 53.68 | 56.17 | 2,988,643 | +4.04% |
| 2026-10-28 | 53.78 | 54.102 | 53.13 | 53.99 | 1,781,123 | +0.19% |
| 2026-10-27 | 52.52 | 54.26 | 51.66 | 53.89 | 1,736,383 | +2.41% |
| 2026-10-26 | 51.3 | 53.44 | 50.9 | 52.62 | 3,051,563 | +2.08% |
| 2026-10-23 | 51.99 | 52.115 | 50.21 | 51.55 | 2,504,794 | -2.66% |
| 2026-10-22 | 51.11 | 52.99 | 50.76 | 52.96 | 2,805,832 | +2.85% |
| 2026-10-21 | 54.5 | 54.8 | 51.39 | 51.49 | 3,349,053 | -4.33% |
| 2026-10-20 | 52.21 | 53.86 | 51 | 53.82 | 2,339,988 | +4.20% |
| 2026-10-19 | 53.51 | 53.82 | 51.34 | 51.65 | 2,465,518 | -3.15% |
| 2026-10-16 | 53.31 | 54.5 | 52.3 | 53.33 | 2,304,589 | +1.35% |
| 2026-10-15 | 52.11 | 52.62 | 51.19 | 52.62 | 3,784,348 | +5.62% |
| 2026-10-14 | 50 | 50.64 | 49.05 | 49.82 | 3,667,457 | -1.95% |
| 2026-10-13 | 50.46 | 51.31 | 49.83 | 50.81 | 3,111,013 | +0.24% |
| 2026-10-12 | 52.21 | 52.562 | 50.555 | 50.69 | 2,047,328 | -3.65% |
| 2026-10-09 | 53.505 | 53.742 | 52.45 | 52.61 | 2,011,035 | -2.19% |
| 2026-10-08 | 52.84 | 53.88 | 52.36 | 53.79 | 3,609,714 | +0.96% |
| 2026-10-07 | 54.57 | 54.82 | 52.96 | 53.28 | 3,243,057 | -3.64% |
| 2026-10-06 | 55.1 | 55.957 | 54.69 | 55.29 | 1,713,416 | +0.78% |
| 2026-10-05 | 54.4 | 55.61 | 52.76 | 54.86 | 3,449,655 | -0.11% |
| 2026-10-02 | 56.27 | 56.38 | 54.15 | 54.92 | 2,815,467 | -1.74% |
| 2026-10-01 | 55.27 | 56.21 | 54.39 | 55.89 | 3,538,249 | +1.42% |
| 2026-09-30 | 59.14 | 59.14 | 55 | 55.11 | 5,834,060 | -6.96% |
| 2026-09-29 | 60.405 | 63.67 | 58.03 | 59.23 | 12,177,424 | +4.74% |
| 2026-09-28 | 57.17 | 58.77 | 56.24 | 56.55 | 6,356,237 | -1.15% |
| 2026-09-25 | 56.75 | 58.59 | 56.255 | 57.21 | 2,724,961 | +1.51% |
| 2026-09-24 | 57.07 | 58.5 | 55.24 | 56.36 | 2,445,440 | -1.91% |
| 2026-09-23 | 56.83 | 59.34 | 54.9 | 57.46 | 5,339,506 | +1.09% |
| 2026-09-22 | 58.66 | 58.66 | 56.19 | 56.84 | 3,049,958 | -1.76% |
| 2026-09-21 | 57.58 | 58.805 | 57.091 | 57.86 | 3,034,552 | +1.14% |
| 2026-09-18 | 59.13 | 59.37 | 56.422 | 57.21 | 4,190,276 | -2.00% |
| 2026-09-17 | 59.35 | 59.98 | 57.945 | 58.38 | 1,785,939 | -0.71% |
| 2026-09-16 | 60.07 | 60.09 | 58.45 | 58.8 | 2,048,559 | -1.77% |
| 2026-09-15 | 61.295 | 61.52 | 59.79 | 59.86 | 2,089,290 | -2.97% |
| 2026-09-14 | 61.32 | 61.94 | 60.879 | 61.69 | 1,258,904 | +0.60% |
| 2026-09-11 | 61.42 | 62.25 | 60.71 | 61.32 | 1,354,873 | +1.32% |
| 2026-09-10 | 60.5 | 61 | 59.65 | 60.52 | 1,484,078 | +0.38% |
| 2026-09-09 | 59.66 | 60.95 | 59 | 60.29 | 1,574,720 | -0.46% |
| 2026-09-08 | 62.3 | 62.39 | 60.21 | 60.57 | 1,974,307 | -4.30% |
| 2026-09-04 | 62.23 | 63.39 | 62.1 | 63.29 | 1,158,087 | +1.04% |
| 2026-09-03 | 62.18 | 63.095 | 61.4 | 62.64 | 1,587,830 | +1.97% |
| 2026-09-02 | 60.81 | 62.185 | 60.81 | 61.43 | 1,367,889 | +0.70% |
| 2026-09-01 | 61.06 | 61.49 | 60.17 | 61 | 1,579,408 | -0.54% |
| 2026-08-31 | 62.42 | 62.56 | 61.16 | 61.33 | 1,121,340 | -1.26% |
| 2026-08-28 | 63.53 | 63.53 | 61.92 | 62.11 | 956,826 | -0.85% |
| 2026-08-27 | 63.48 | 63.84 | 62.61 | 62.64 | 1,230,391 | -1.88% |
| 2026-08-26 | 64.76 | 65.28 | 63.745 | 63.84 | 1,488,595 | -0.59% |
| 2026-08-25 | 63.09 | 64.59 | 62.65 | 64.22 | 1,988,614 | +2.26% |
| 2026-08-24 | 62.59 | 63.15 | 61.35 | 62.8 | 2,178,974 | +1.08% |
| 2026-08-21 | 61.65 | 63 | 61.03 | 62.13 | 1,612,357 | +1.77% |
| 2026-08-20 | 58.5 | 61.84 | 57.7 | 61.05 | 2,612,285 | +3.56% |
| 2026-08-19 | 58.26 | 59.77 | 57.73 | 58.95 | 1,830,175 | +2.70% |
| 2026-08-18 | 58.85 | 59 | 57.25 | 57.4 | 1,544,699 | -1.93% |
| 2026-08-17 | 59.48 | 60.12 | 58.27 | 58.53 | 2,393,916 | -2.32% |
| 2026-08-14 | 60.58 | 60.84 | 59.43 | 59.92 | 1,431,854 | -0.22% |
| 2026-08-13 | 59 | 60.27 | 58.355 | 60.05 | 1,931,500 | +2.28% |
| 2026-08-12 | 58.66 | 58.94 | 57.28 | 58.71 | 1,390,761 | +0.91% |
| 2026-08-11 | 58.26 | 58.87 | 57.57 | 58.18 | 1,463,666 | -1.02% |
| 2026-08-10 | 57.97 | 59.59 | 57.61 | 58.78 | 1,553,109 | +1.03% |
| 2026-08-07 | 58.44 | 58.95 | 58.04 | 58.18 | 1,339,502 | +0.21% |
| 2026-08-06 | 56.92 | 59.35 | 56.51 | 58.06 | 2,161,460 | +2.45% |
| 2026-08-05 | 58.28 | 59.29 | 56.22 | 56.67 | 2,177,310 | -1.46% |
| 2026-08-04 | 58.47 | 59.4 | 57.48 | 57.51 | 2,427,086 | -1.57% |
| 2026-08-03 | 57.89 | 58.6 | 57.65 | 58.43 | 1,203,118 | +2.04% |
| 2026-07-31 | 58.38 | 58.51 | 56.91 | 57.26 | 2,104,588 | -2.45% |
| 2026-07-30 | 57.98 | 58.88 | 56.94 | 58.7 | 2,029,772 | -0.69% |
| 2026-07-29 | 60.18 | 61.15 | 58.97 | 59.11 | 4,398,105 | +0.39% |
| 2026-07-28 | 58.99 | 59.48 | 57.783 | 58.88 | 2,599,434 | +0.82% |
| 2026-07-27 | 59.28 | 60.23 | 57.92 | 58.4 | 2,457,546 | +0.19% |
| 2026-07-24 | 58.1 | 59.65 | 57.555 | 58.29 | 3,715,804 | -0.17% |
| 2026-07-23 | 57.22 | 58.625 | 56.7 | 58.39 | 3,726,996 | +1.64% |
| 2026-07-22 | 58.32 | 59.34 | 57.22 | 57.45 | 3,347,726 | -0.28% |
| 2026-07-21 | 57.4 | 58.37 | 57 | 57.61 | 3,630,399 | +3.04% |
| 2026-07-20 | 58.01 | 58.04 | 55.73 | 55.91 | 1,798,565 | -2.48% |
| 2026-07-17 | 57.89 | 58.87 | 56.93 | 57.33 | 1,729,825 | -1.95% |
| 2026-07-16 | 59.39 | 61.1 | 58.31 | 58.47 | 2,773,969 | -0.80% |
| 2026-07-15 | 56 | 59.64 | 55.93 | 58.94 | 4,715,131 | +5.76% |
| 2026-07-14 | 55.38 | 55.84 | 53.89 | 55.73 | 1,859,081 | +1.57% |
| 2026-07-13 | 54.38 | 55.75 | 54.175 | 54.87 | 3,264,614 | +2.58% |
| 2026-07-10 | 51.55 | 54.25 | 51.385 | 53.49 | 2,288,021 | +4.86% |
| 2026-07-09 | 50.67 | 51.5 | 50.1 | 51.01 | 1,615,529 | +1.41% |
| 2026-07-08 | 50.56 | 50.95 | 49.5 | 50.3 | 2,491,199 | -1.47% |
| 2026-07-07 | 50.86 | 52.51 | 50.36 | 51.05 | 3,575,122 | +1.67% |
| 2026-07-06 | 51.12 | 51.295 | 49.37 | 50.21 | 2,360,955 | -1.51% |
| 2026-07-02 | 51.93 | 52.3 | 49.93 | 50.98 | 2,756,625 | -1.62% |
| 2026-07-01 | 52.63 | 53.15 | 51.68 | 51.82 | 3,319,383 | -2.02% |
| 2026-06-30 | 52.78 | 53.26 | 52.08 | 52.89 | 2,565,735 | -0.49% |
| 2026-06-29 | 53.17 | 54.51 | 52.732 | 53.15 | 3,588,919 | +0.74% |
| 2026-06-26 | 52.45 | 53.56 | 51.94 | 52.76 | 3,462,913 | -0.26% |
| 2026-06-25 | 52.605 | 53.82 | 51.82 | 52.9 | 3,444,211 | +4.15% |
| 2026-06-24 | 52.36 | 53.76 | 50.46 | 50.79 | 4,170,395 | -2.16% |
| 2026-06-23 | 52 | 52.88 | 51.2 | 51.91 | 2,504,515 | -0.94% |
| 2026-06-22 | 52.64 | 53.83 | 51.85 | 52.4 | 5,779,025 | -2.35% |
| 2026-06-18 | 48.3 | 53.93 | 47.732 | 53.66 | 7,335,055 | +13.14% |
| 2026-06-17 | 49.97 | 49.97 | 46.58 | 47.43 | 9,640,436 | -8.98% |
| 2026-06-16 | 52.78 | 53.52 | 51.4 | 52.11 | 7,550,537 | -0.19% |
| 2026-06-15 | 51.87 | 52.91 | 51.12 | 52.21 | 5,015,346 | +1.85% |
| 2026-06-12 | 51.705 | 52.06 | 50.595 | 51.26 | 3,270,667 | -0.60% |
| 2026-06-11 | 48.94 | 51.59 | 48.585 | 51.57 | 4,137,894 | +6.33% |
| 2026-06-10 | 47.92 | 49.17 | 47.705 | 48.5 | 3,642,817 | +1.02% |
| 2026-06-09 | 47.5 | 49.425 | 46.86 | 48.01 | 2,219,029 | +1.07% |
| 2026-06-08 | 46.81 | 49.315 | 45.99 | 47.5 | 3,588,457 | +0.74% |
| 2026-06-05 | 47 | 47.21 | 46.17 | 47.15 | 2,100,664 | +0.49% |
| 2026-06-04 | 46.41 | 47.59 | 45.35 | 46.92 | 2,982,645 | +1.93% |
| 2026-06-03 | 43.74 | 47.79 | 43.52 | 46.03 | 5,093,097 | +4.78% |
| 2026-06-02 | 45 | 45.05 | 43.24 | 43.93 | 3,002,054 | -2.42% |
| 2026-06-01 | 44.5 | 45.12 | 43.87 | 45.02 | 2,511,320 | +0.90% |
| 2026-05-29 | 44.28 | 45.43 | 43.791 | 44.62 | 3,888,734 | +1.64% |
| 2026-05-28 | 41.63 | 44.025 | 41.3 | 43.9 | 2,743,741 | +3.88% |
| 2026-05-27 | 41.12 | 42.84 | 41.08 | 42.26 | 4,299,119 | +3.99% |
| 2026-05-26 | 40.5 | 42.09 | 40.3 | 40.64 | 2,880,097 | +0.77% |
| 2026-05-22 | 38.96 | 40.38 | 38.96 | 40.33 | 1,882,298 | +3.62% |
| 2026-05-21 | 36.85 | 39.01 | 36.5 | 38.92 | 2,252,803 | +4.26% |
| 2026-05-20 | 36.2 | 37.675 | 35.17 | 37.33 | 3,532,622 | +2.92% |
| 2026-05-19 | 37 | 37.28 | 36.27 | 36.27 | 2,739,974 | -2.11% |
| 2026-05-18 | 37.1 | 37.805 | 36.4 | 37.05 | 3,106,262 | +0.32% |
| 2026-05-15 | 38.2 | 38.41 | 36.9 | 36.93 | 3,154,224 | -3.05% |
| 2026-05-14 | 37.67 | 38.38 | 37.38 | 38.09 | 2,174,374 | +2.75% |
| 2026-05-13 | 37.9 | 37.9 | 36.432 | 37.07 | 3,338,671 | -2.98% |