CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	41.600	43.150	41.240	42.106	42.106	2,211
2025-10-29	43.310	44.020	42.347	42.377	42.377	2,577
2025-10-28	45.050	45.050	44.150	44.485	44.485	5,731
2025-10-27	44.580	44.890	44.297	44.652	44.652	895
2025-10-24	43.450	44.140	43.288	44.014	44.014	1,983
2025-10-23	42.873	43.220	42.531	43.160	43.160	4,946
2025-10-22	44.310	44.936	44.213	44.213	44.213	1,449
2025-10-21	43.200	45.130	43.200	45.006	45.006	5,116
2025-10-20	43.090	43.480	42.360	43.480	43.480	3,731
2025-10-17	42.490	43.700	42.466	42.631	42.631	1,809
2025-10-16	44.400	45.040	42.930	42.930	42.930	1,553
2025-10-15	43.670	44.975	43.670	44.501	44.501	352
2025-10-14	43.500	44.339	43.225	44.231	44.231	1,520
2025-10-13	44.000	44.000	43.082	43.082	43.082	1,765
2025-10-10	44.540	44.540	43.285	43.285	43.285	1,306
2025-10-09	44.470	44.470	43.720	44.039	44.039	1,976
2025-10-08	45.200	45.300	44.411	44.710	44.710	2,494
2025-10-07	46.970	47.250	45.272	45.361	45.361	2,698
2025-10-06	48.010	48.010	46.248	46.720	46.720	1,111
2025-10-03	46.100	46.510	45.882	46.185	46.185	12,599
2025-10-02	45.890	47.380	45.570	45.969	45.969	8,640
2025-10-01	44.600	45.535	44.600	45.269	45.269	5,887
2025-09-30	45.090	45.330	44.500	45.062	45.062	2,496
2025-09-29	46.990	46.990	44.170	45.179	45.179	4,162
2025-09-26	46.190	46.597	44.500	45.990	45.990	8,472
2025-09-25	59.780	59.780	42.842	45.750	45.750	70,838
2025-09-24	57.730	58.270	57.374	57.413	57.413	3,585
2025-09-23	58.580	59.120	57.800	57.800	57.800	722
2025-09-22	58.250	58.420	57.830	57.830	57.830	204
2025-09-19	60.510	60.510	58.450	58.450	58.450	1,533
2025-09-18	59.570	60.200	59.549	60.170	60.170	645
2025-09-17	60.330	60.720	58.000	60.487	60.487	177
2025-09-16	60.680	60.860	59.900	59.970	59.970	95
2025-09-15	59.950	60.888	59.770	60.888	60.888	310
2025-09-12	60.900	61.160	59.810	60.340	60.340	50
2025-09-11	59.190	60.470	59.190	60.321	60.321	143
2025-09-10	60.520	60.950	60.420	60.420	60.420	16
2025-09-09	61.830	61.830	60.980	61.020	61.020	174
2025-09-08	61.510	61.510	60.011	61.320	61.320	156
2025-09-05	61.800	62.030	60.930	61.475	61.475	143
2025-09-04	60.160	60.840	59.390	59.865	59.865	7
2025-09-03	59.850	60.769	59.560	60.400	60.400	561
2025-09-02	61.130	61.170	59.683	59.683	59.683	334
2025-08-29	62.360	62.470	61.551	61.551	61.551	771
2025-08-28	62.500	62.500	60.210	60.660	60.660	511
2025-08-27	59.810	62.075	59.720	62.075	62.075	471
2025-08-26	60.050	60.050	59.650	59.650	59.650	28
2025-08-22	59.262	60.280	58.320	59.802	59.802	168
2025-08-21	57.240	57.830	57.240	57.590	57.590	5
2025-08-20	57.490	59.070	57.490	57.822	57.822	889
2025-08-19	57.620	60.439	57.620	58.940	58.940	1,151
2025-08-18	58.180	58.590	57.640	58.465	58.465	802
2025-08-15	58.305	58.970	57.670	58.025	58.025	520
2025-08-14	57.680	57.921	57.369	57.840	57.840	96
2025-08-13	57.170	58.386	56.720	58.386	58.386	114
2025-08-12	56.630	56.890	56.200	56.790	56.790	76
2025-08-11	55.430	56.010	55.430	55.790	55.790	1,087
2025-08-08	55.500	55.500	54.960	54.960	54.960	2
2025-08-07	57.000	57.000	55.120	55.550	55.550	255
2025-08-06	56.770	57.850	56.675	56.675	56.675	674

← NewerPage 5 of 18 · 1,067 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.