CarMax Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	54.460	54.800	52.260	52.260	52.260	2,420
2026-10-20	51.890	53.535	51.890	53.535	53.535	3,275
2026-10-19	52.680	53.860	52.390	52.430	52.430	2,706
2026-10-16	52.400	54.500	52.300	53.229	53.229	1,842
2026-10-15	50.480	52.420	50.480	51.745	51.745	9,775
2026-10-14	49.960	49.960	49.150	49.305	49.305	371
2026-10-13	50.690	50.690	50.000	50.000	50.000	21
2026-10-12	52.480	52.700	51.475	51.560	51.560	71
2026-10-09	54.400	54.400	52.920	52.948	52.948	4,370
2026-10-08	53.600	53.700	52.500	53.670	53.670	544
2026-10-07	54.670	55.230	53.200	53.260	53.260	1,353
2026-10-06	55.400	55.850	54.020	55.140	55.140	171
2026-10-05	55.100	55.510	52.910	55.510	55.510	3,188
2026-10-02	56.500	56.600	54.431	54.850	54.850	2,571
2026-10-01	55.250	56.120	54.380	55.840	55.840	1,811
2026-09-30	59.470	61.110	55.800	56.121	56.121	204,642
2026-09-29	55.000	63.770	55.000	58.880	58.880	26,691
2026-09-28	57.350	58.050	56.495	56.690	56.690	335
2026-09-25	57.170	57.170	55.770	56.813	56.813	1,505
2026-09-24	58.100	58.310	55.330	56.130	56.130	966
2026-09-23	56.350	59.190	55.035	59.190	59.190	4,395
2026-09-22	57.400	57.860	56.790	56.900	56.900	104
2026-09-21	57.280	58.480	57.204	58.420	58.420	54
2026-09-18	58.660	59.450	56.760	56.770	56.770	1,372
2026-09-17	58.800	60.190	58.000	58.320	58.320	22
2026-09-16	60.490	60.490	58.890	59.630	59.630	37
2026-09-15	61.750	62.000	60.350	60.350	60.350	76
2026-09-14	60.380	62.500	60.380	61.390	61.390	8
2026-09-11	60.390	62.150	60.390	61.501	61.501	366
2026-09-10	60.848	60.848	60.120	60.120	60.120	20
2026-09-09	61.450	61.450	59.000	60.640	60.640	2,649
2026-09-08	64.860	64.860	60.270	60.660	60.660	517
2026-09-04	62.130	63.080	62.130	63.080	63.080	478
2026-09-03	62.500	62.970	61.650	62.060	62.060	654
2026-09-02	58.850	62.030	58.850	61.400	61.400	705
2026-09-01	61.530	62.000	60.180	60.260	60.260	202,728
2026-08-28	64.000	64.000	62.250	62.330	62.330	57
2026-08-27	63.425	64.380	62.700	62.800	62.800	65
2026-08-26	65.000	65.250	63.710	64.160	64.160	386
2026-08-25	63.450	64.413	61.980	64.080	64.080	376
2026-08-24	62.440	63.021	61.440	62.865	62.865	277
2026-08-21	61.365	62.980	60.940	62.170	62.170	939
2026-08-20	57.700	61.767	56.330	61.380	61.380	1,793
2026-08-19	56.800	59.640	56.800	59.230	59.230	21
2026-08-18	58.630	58.850	57.712	57.740	57.740	264
2026-08-17	60.190	60.980	59.010	59.390	59.390	128
2026-08-14	59.450	61.200	59.050	59.590	59.590	61
2026-08-13	58.990	59.960	58.020	59.510	59.510	264
2026-08-12	58.800	58.800	57.420	58.181	58.181	33
2026-08-11	57.600	58.630	57.600	58.630	58.630	44
2026-08-10	58.760	59.430	57.500	59.225	59.225	527
2026-08-07	57.900	59.250	57.720	58.561	58.561	30
2026-08-06	56.690	59.250	56.690	58.625	58.625	1,286
2026-08-05	58.370	58.829	56.000	56.000	56.000	220
2026-08-04	58.400	59.310	57.760	58.460	58.460	1,551
2026-08-03	57.500	58.420	57.500	57.800	57.800	186
2026-07-31	58.100	59.200	57.230	57.429	57.429	189
2026-07-30	60.770	60.770	57.360	58.250	58.250	205
2026-07-29	59.400	61.000	59.160	60.560	60.560	2,592
2026-07-28	59.270	59.300	57.969	58.290	58.290	71

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.