CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	45.730	46.430	45.083	45.196	45.196	625
2026-01-28	46.790	47.079	45.990	46.878	46.878	482
2026-01-27	44.720	46.149	44.720	46.149	46.149	208
2026-01-26	46.500	46.500	45.000	45.397	45.397	423
2026-01-23	48.010	48.010	46.500	46.572	46.572	362
2026-01-22	48.840	49.920	48.140	48.140	48.140	713
2026-01-21	47.220	48.490	47.220	47.983	47.983	271
2026-01-20	47.890	49.000	47.500	47.500	47.500	881
2026-01-16	48.000	48.681	48.000	48.310	48.310	834
2026-01-15	47.450	47.968	46.740	47.968	47.968	173
2026-01-14	46.660	48.400	46.222	47.724	47.724	3,700
2026-01-13	43.610	45.480	43.610	45.480	45.480	664
2026-01-12	45.140	45.330	44.420	45.115	45.115	1,104
2026-01-09	45.150	45.150	43.790	44.845	44.845	764
2026-01-08	43.420	45.251	42.700	45.251	45.251	1,685
2026-01-07	41.250	43.605	41.250	43.110	43.110	2,327
2026-01-06	40.220	40.774	39.940	40.774	40.774	17
2026-01-05	38.460	41.015	38.460	40.964	40.964	329
2026-01-02	38.890	39.120	38.780	39.095	39.095	555
2025-12-31	39.180	39.370	38.962	39.130	39.130	10,059
2025-12-30	39.240	39.460	38.800	39.120	39.120	453
2025-12-29	39.200	39.430	38.670	38.841	38.841	1,623
2025-12-24	38.720	39.510	38.720	39.270	39.270	1,801
2025-12-23	38.170	38.680	37.915	38.231	38.231	1,236
2025-12-22	38.440	39.021	37.860	38.029	38.029	776
2025-12-19	39.240	39.400	37.398	38.405	38.405	2,971
2025-12-18	39.800	41.952	36.000	39.350	39.350	13,529
2025-12-17	40.150	41.000	40.150	40.670	40.670	4,580
2025-12-16	40.700	41.110	40.150	40.423	40.423	2,119
2025-12-15	41.000	41.890	40.860	41.480	41.480	463
2025-12-12	41.750	42.000	41.120	41.120	41.120	938
2025-12-11	41.000	41.685	40.826	41.420	41.420	689
2025-12-10	38.720	40.390	38.720	40.390	40.390	2,956
2025-12-09	39.610	39.610	38.750	38.860	38.860	239
2025-12-08	38.900	39.720	38.690	39.281	39.281	10,827
2025-12-05	38.870	39.658	38.590	39.322	39.322	5,756
2025-12-04	39.100	39.370	38.630	38.703	38.703	272
2025-12-03	38.890	39.430	38.860	39.160	39.160	239
2025-12-02	38.700	39.245	38.410	39.245	39.245	1,190
2025-12-01	38.000	39.445	37.470	39.445	39.445	290
2025-11-28	38.980	38.980	38.000	38.685	38.685	326
2025-11-26	37.480	39.235	37.300	38.455	38.455	2,163
2025-11-25	35.600	38.220	35.310	38.020	38.020	1,980
2025-11-24	35.520	36.119	34.854	36.119	36.119	469
2025-11-21	34.040	35.474	33.830	35.266	35.266	1,117
2025-11-20	34.520	35.050	34.063	34.063	34.063	1,381
2025-11-19	33.420	33.950	32.814	33.804	33.804	1,249
2025-11-18	32.050	33.517	32.050	33.492	33.492	4,124
2025-11-17	34.380	34.400	32.944	32.945	32.945	1,326
2025-11-14	34.080	34.510	34.060	34.094	34.094	243
2025-11-13	34.000	34.299	33.780	34.120	34.120	898
2025-11-12	33.690	34.720	33.690	34.647	34.647	3,037
2025-11-11	33.390	34.369	33.330	34.265	34.265	2,408
2025-11-10	32.980	33.270	31.900	33.270	33.270	7,578
2025-11-07	31.030	31.950	30.340	31.745	31.745	3,996
2025-11-06	40.000	40.000	31.310	32.000	32.000	35,106
2025-11-05	40.700	41.230	40.443	41.080	41.080	4,006
2025-11-04	40.610	41.009	40.610	40.959	40.959	35
2025-11-03	41.370	41.370	40.367	40.771	40.771	2,995
2025-10-31	41.510	42.716	41.210	42.092	42.092	673

← NewerPage 4 of 5 · 248 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.