CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 83.170 | 84.040 | 83.060 | 84.040 | 84.040 | 307 |
| 2025-02-03 | 84.102 | 85.145 | 83.740 | 84.370 | 84.370 | 651 |
| 2025-01-31 | 87.170 | 87.397 | 86.830 | 86.910 | 86.910 | 1,624 |
| 2025-01-30 | 86.580 | 88.706 | 86.530 | 88.420 | 88.420 | 390 |
| 2025-01-29 | 85.273 | 85.385 | 85.109 | 85.385 | 85.385 | 453 |
| 2025-01-28 | 84.280 | 84.670 | 83.700 | 84.670 | 84.670 | 2,146 |
| 2025-01-27 | 83.000 | 84.681 | 83.000 | 84.346 | 84.346 | 1,108 |
| 2025-01-24 | 82.130 | 82.785 | 82.130 | 82.372 | 82.372 | 556 |
| 2025-01-23 | 78.730 | 81.369 | 78.730 | 81.368 | 81.368 | 1,324 |
| 2025-01-22 | 79.335 | 79.540 | 78.072 | 78.072 | 78.072 | 5,217 |
| 2025-01-21 | 79.450 | 80.050 | 79.290 | 79.740 | 79.740 | 6,123 |
| 2025-01-17 | 79.643 | 79.838 | 79.170 | 79.693 | 79.693 | 307 |
| 2025-01-16 | 79.195 | 80.282 | 79.195 | 79.941 | 79.941 | 22,889 |
| 2025-01-15 | 82.110 | 82.110 | 80.368 | 80.369 | 80.369 | 51 |
| 2025-01-14 | 78.570 | 79.680 | 78.570 | 79.060 | 79.060 | 52 |
| 2025-01-13 | 77.040 | 78.230 | 76.960 | 78.020 | 78.020 | 849 |
| 2025-01-10 | 81.460 | 81.460 | 78.870 | 78.870 | 78.870 | 108 |
| 2025-01-08 | 80.381 | 81.450 | 78.910 | 81.450 | 81.450 | 1,235 |
| 2025-01-07 | 79.857 | 79.857 | 78.970 | 79.005 | 79.005 | 557 |
| 2025-01-06 | 81.460 | 81.460 | 79.791 | 80.150 | 80.150 | 8 |
| 2025-01-03 | 80.811 | 80.811 | 79.580 | 79.730 | 79.730 | 924 |
| 2025-01-02 | 82.470 | 82.650 | 82.340 | 82.340 | 82.340 | 8 |
| 2024-12-31 | 82.130 | 82.130 | 81.600 | 81.600 | 81.600 | 51 |
| 2024-12-30 | 83.317 | 83.350 | 82.100 | 82.727 | 82.727 | 155 |
| 2024-12-27 | 84.270 | 84.990 | 83.465 | 83.465 | 83.465 | 457 |
| 2024-12-24 | 83.969 | 85.000 | 83.500 | 85.000 | 85.000 | 38 |
| 2024-12-23 | 82.870 | 83.600 | 82.870 | 83.520 | 83.520 | 16 |
| 2024-12-20 | 83.560 | 84.750 | 82.820 | 83.280 | 83.280 | 108 |
| 2024-12-19 | 87.650 | 91.250 | 81.420 | 84.195 | 84.195 | 32,712 |
| 2024-12-18 | 84.220 | 84.555 | 84.065 | 84.245 | 84.245 | 133 |
| 2024-12-17 | 85.080 | 85.820 | 83.500 | 83.600 | 83.600 | 124 |
| 2024-12-16 | 86.550 | 87.030 | 85.130 | 85.392 | 85.392 | 296 |
| 2024-12-13 | 86.470 | 86.664 | 85.566 | 85.566 | 85.566 | 535 |
| 2024-12-12 | 86.852 | 87.290 | 86.852 | 87.142 | 87.142 | 212 |
| 2024-12-11 | 86.935 | 87.290 | 86.580 | 87.290 | 87.290 | 1,529 |
| 2024-12-10 | 86.765 | 87.100 | 85.545 | 86.839 | 86.839 | 1,197 |
| 2024-12-09 | 86.940 | 87.680 | 86.620 | 87.175 | 87.175 | 146 |
| 2024-12-06 | 86.270 | 86.515 | 85.535 | 85.573 | 85.573 | 311 |
| 2024-12-05 | 82.800 | 85.470 | 82.800 | 84.321 | 84.321 | 835 |
| 2024-12-04 | 83.926 | 84.371 | 83.926 | 83.960 | 83.960 | 374 |
| 2024-12-03 | 82.990 | 84.529 | 82.990 | 84.529 | 84.529 | 296 |
| 2024-12-02 | 83.920 | 83.920 | 83.267 | 83.680 | 83.680 | 320 |
| 2024-11-29 | 84.435 | 85.110 | 83.970 | 83.970 | 83.970 | 1,023 |
| 2024-11-27 | 86.116 | 86.116 | 84.170 | 84.310 | 84.310 | 185 |
| 2024-11-26 | 83.894 | 84.793 | 83.894 | 84.744 | 84.744 | 357 |
| 2024-11-25 | 83.070 | 86.263 | 83.040 | 85.690 | 85.690 | 1,270 |
| 2024-11-22 | 81.639 | 81.825 | 80.691 | 81.020 | 81.020 | 1,456 |
| 2024-11-21 | 78.140 | 81.160 | 78.140 | 81.000 | 81.000 | 2,869 |
| 2024-11-20 | 75.305 | 76.299 | 75.261 | 76.081 | 76.081 | 504 |
| 2024-11-19 | 75.490 | 75.490 | 74.351 | 74.770 | 74.770 | 1,543 |
| 2024-11-18 | 78.660 | 78.670 | 77.750 | 78.073 | 78.073 | 203 |
| 2024-11-15 | 77.780 | 78.197 | 77.443 | 77.625 | 77.625 | 1,567 |
| 2024-11-14 | 78.693 | 79.546 | 78.662 | 78.984 | 78.984 | 999 |
| 2024-11-13 | 78.670 | 78.670 | 76.690 | 76.690 | 76.690 | 7,969 |
| 2024-11-12 | 76.320 | 77.180 | 76.050 | 77.117 | 77.117 | 528 |
| 2024-11-11 | 75.805 | 77.325 | 75.600 | 76.545 | 76.545 | 564 |
| 2024-11-08 | 75.918 | 76.380 | 75.918 | 75.932 | 75.932 | 363 |
| 2024-11-07 | 77.091 | 77.170 | 76.060 | 76.060 | 76.060 | 354 |
| 2024-11-06 | 77.510 | 78.110 | 76.767 | 76.929 | 76.929 | 2,128 |
| 2024-11-05 | 72.140 | 73.250 | 72.020 | 73.250 | 73.250 | 480 |
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.