CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 56.770 | 57.850 | 56.675 | 56.675 | 56.675 | 674 |
| 2025-08-05 | 55.390 | 56.280 | 55.290 | 56.000 | 56.000 | 479 |
| 2025-08-04 | 56.490 | 57.600 | 55.435 | 55.435 | 55.435 | 898 |
| 2025-08-01 | 56.170 | 56.226 | 55.490 | 55.555 | 55.555 | 1,663 |
| 2025-07-31 | 58.790 | 58.790 | 57.106 | 57.107 | 57.107 | 1,777 |
| 2025-07-30 | 59.500 | 59.500 | 58.590 | 58.590 | 58.590 | 517 |
| 2025-07-29 | 60.510 | 60.510 | 58.985 | 59.089 | 59.089 | 621 |
| 2025-07-28 | 61.000 | 61.216 | 60.380 | 60.380 | 60.380 | 293 |
| 2025-07-25 | 60.520 | 60.880 | 59.999 | 60.689 | 60.689 | 736 |
| 2025-07-24 | 62.025 | 62.100 | 60.232 | 60.539 | 60.539 | 1,710 |
| 2025-07-23 | 63.300 | 63.711 | 61.940 | 63.227 | 63.227 | 620 |
| 2025-07-22 | 63.510 | 63.510 | 61.400 | 62.422 | 62.422 | 822 |
| 2025-07-21 | 63.040 | 63.680 | 61.671 | 61.775 | 61.775 | 468 |
| 2025-07-18 | 62.440 | 62.530 | 62.035 | 62.185 | 62.185 | 99 |
| 2025-07-17 | 63.370 | 63.370 | 61.640 | 62.736 | 62.736 | 2,271 |
| 2025-07-16 | 63.679 | 63.720 | 61.950 | 62.234 | 62.234 | 485 |
| 2025-07-14 | 65.460 | 65.543 | 64.450 | 65.543 | 65.543 | 937 |
| 2025-07-11 | 66.240 | 66.240 | 64.770 | 64.770 | 64.770 | 624 |
| 2025-07-10 | 66.845 | 67.280 | 66.520 | 66.791 | 66.791 | 521 |
| 2025-07-09 | 67.715 | 68.710 | 67.000 | 67.000 | 67.000 | 564 |
| 2025-07-08 | 68.580 | 68.960 | 68.180 | 68.400 | 68.400 | 507 |
| 2025-07-07 | 71.030 | 71.030 | 68.910 | 68.910 | 68.910 | 448 |
| 2025-07-03 | 71.360 | 71.360 | 71.160 | 71.190 | 71.190 | 265 |
| 2025-07-02 | 70.605 | 71.955 | 70.520 | 71.955 | 71.955 | 136 |
| 2025-07-01 | 67.450 | 70.442 | 67.450 | 70.000 | 70.000 | 482 |
| 2025-06-30 | 66.890 | 67.510 | 66.890 | 66.990 | 66.990 | 26 |
| 2025-06-27 | 67.410 | 67.550 | 67.410 | 67.410 | 67.410 | 5 |
| 2025-06-26 | 67.750 | 68.150 | 66.480 | 66.480 | 66.480 | 943 |
| 2025-06-25 | 68.580 | 69.180 | 67.950 | 67.950 | 67.950 | 250 |
| 2025-06-24 | 67.380 | 68.959 | 67.380 | 68.655 | 68.655 | 264 |
| 2025-06-23 | 66.250 | 67.940 | 64.728 | 66.040 | 66.040 | 12,767 |
| 2025-06-20 | 66.150 | 71.450 | 64.640 | 68.242 | 68.242 | 13,196 |
| 2025-06-18 | 64.800 | 65.500 | 64.034 | 64.588 | 64.588 | 111 |
| 2025-06-17 | 65.024 | 65.024 | 64.771 | 64.771 | 64.771 | 405 |
| 2025-06-16 | 65.920 | 65.920 | 65.640 | 65.790 | 65.790 | 115 |
| 2025-06-13 | 64.862 | 66.242 | 64.862 | 65.960 | 65.960 | 228 |
| 2025-06-12 | 66.135 | 66.574 | 66.135 | 66.574 | 66.574 | 21 |
| 2025-06-11 | 68.025 | 68.179 | 67.984 | 68.179 | 68.179 | 145 |
| 2025-06-10 | 68.050 | 68.700 | 68.050 | 68.665 | 68.665 | 500 |
| 2025-06-09 | 66.490 | 67.020 | 66.490 | 67.020 | 67.020 | 10 |
| 2025-06-05 | 65.935 | 65.935 | 65.935 | 65.935 | 65.935 | 7 |
| 2025-06-04 | 66.260 | 66.340 | 65.930 | 66.340 | 66.340 | 8 |
| 2025-06-03 | 64.925 | 66.300 | 64.925 | 66.300 | 66.300 | 188 |
| 2025-06-02 | 63.200 | 63.380 | 62.738 | 62.835 | 62.835 | 291 |
| 2025-05-30 | 62.400 | 64.299 | 62.400 | 64.299 | 64.299 | 29 |
| 2025-05-29 | 63.063 | 63.225 | 62.240 | 62.240 | 62.240 | 290 |
| 2025-05-28 | 63.420 | 63.930 | 63.420 | 63.516 | 63.516 | 2,608 |
| 2025-05-27 | 63.000 | 63.000 | 62.370 | 62.370 | 62.370 | 10 |
| 2025-05-23 | 63.000 | 63.000 | 61.550 | 62.060 | 62.060 | 120 |
| 2025-05-22 | 63.500 | 63.500 | 62.450 | 62.912 | 62.912 | 272 |
| 2025-05-21 | 64.995 | 65.000 | 63.950 | 63.950 | 63.950 | 137 |
| 2025-05-20 | 68.400 | 68.400 | 67.540 | 67.540 | 67.540 | 14 |
| 2025-05-19 | 66.500 | 67.110 | 66.258 | 67.090 | 67.090 | 19 |
| 2025-05-16 | 67.266 | 67.415 | 67.266 | 67.316 | 67.316 | 236 |
| 2025-05-15 | 67.086 | 67.488 | 66.779 | 67.488 | 67.488 | 183 |
| 2025-05-14 | 68.930 | 68.930 | 68.013 | 68.091 | 68.091 | 382 |
| 2025-05-13 | 68.750 | 69.875 | 67.380 | 69.695 | 69.695 | 224 |
| 2025-05-12 | 69.000 | 70.180 | 68.489 | 68.969 | 68.969 | 431 |
| 2025-05-09 | 66.860 | 66.860 | 65.950 | 65.950 | 65.950 | 92 |
| 2025-05-08 | 67.430 | 67.450 | 67.260 | 67.260 | 67.260 | 5 |
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.