CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 67.024 | 67.100 | 66.170 | 66.170 | 66.170 | 713 |
| 2025-05-06 | 65.320 | 66.597 | 65.320 | 66.125 | 66.125 | 270 |
| 2025-05-02 | 65.770 | 66.956 | 65.770 | 66.857 | 66.857 | 158 |
| 2025-05-01 | 65.255 | 66.855 | 65.255 | 65.452 | 65.452 | 142 |
| 2025-04-30 | 63.220 | 63.238 | 62.350 | 63.238 | 63.238 | 158 |
| 2025-04-29 | 64.585 | 65.199 | 64.585 | 65.199 | 65.199 | 61 |
| 2025-04-28 | 65.685 | 66.470 | 64.601 | 64.601 | 64.601 | 323 |
| 2025-04-25 | 65.335 | 65.478 | 64.825 | 64.960 | 64.960 | 701 |
| 2025-04-24 | 65.600 | 65.770 | 65.370 | 65.770 | 65.770 | 15 |
| 2025-04-23 | 67.010 | 68.436 | 67.010 | 67.141 | 67.141 | 33 |
| 2025-04-22 | 64.268 | 65.580 | 64.266 | 64.810 | 64.810 | 827 |
| 2025-04-17 | 63.950 | 64.552 | 63.890 | 64.550 | 64.550 | 267 |
| 2025-04-16 | 67.000 | 67.000 | 64.190 | 64.190 | 64.190 | 1,467 |
| 2025-04-15 | 67.850 | 67.850 | 66.968 | 67.130 | 67.130 | 1,252 |
| 2025-04-14 | 67.280 | 69.545 | 67.280 | 67.310 | 67.310 | 779 |
| 2025-04-11 | 66.400 | 68.500 | 65.070 | 68.247 | 68.247 | 3,580 |
| 2025-04-10 | 77.900 | 79.260 | 63.230 | 66.391 | 66.391 | 38,294 |
| 2025-04-09 | 73.000 | 80.930 | 72.080 | 80.930 | 80.930 | 391 |
| 2025-04-08 | 76.980 | 77.520 | 75.840 | 76.200 | 76.200 | 562 |
| 2025-04-07 | 73.560 | 76.673 | 71.270 | 73.505 | 73.505 | 1,695 |
| 2025-04-04 | 73.445 | 76.442 | 72.178 | 75.120 | 75.120 | 6,806 |
| 2025-04-03 | 80.120 | 80.120 | 77.110 | 77.270 | 77.270 | 571 |
| 2025-04-02 | 80.820 | 82.539 | 80.444 | 82.202 | 82.202 | 977 |
| 2025-04-01 | 78.140 | 78.800 | 77.897 | 77.897 | 77.897 | 309 |
| 2025-03-31 | 74.695 | 78.009 | 74.340 | 78.009 | 78.009 | 315 |
| 2025-03-28 | 78.450 | 78.450 | 74.895 | 75.065 | 75.065 | 693 |
| 2025-03-27 | 75.300 | 77.620 | 74.720 | 77.478 | 77.478 | 1,913 |
| 2025-03-26 | 75.590 | 76.310 | 75.540 | 75.540 | 75.540 | 1,679 |
| 2025-03-25 | 74.407 | 74.488 | 74.399 | 74.399 | 74.399 | 206 |
| 2025-03-24 | 72.523 | 72.995 | 72.523 | 72.995 | 72.995 | 236 |
| 2025-03-21 | 70.700 | 71.828 | 70.460 | 71.828 | 71.828 | 52 |
| 2025-03-20 | 70.130 | 72.170 | 70.075 | 72.170 | 72.170 | 80 |
| 2025-03-19 | 70.630 | 71.200 | 67.270 | 70.320 | 70.320 | 379 |
| 2025-03-18 | 71.430 | 71.430 | 69.900 | 70.060 | 70.060 | 464 |
| 2025-03-17 | 71.010 | 72.220 | 71.010 | 72.220 | 72.220 | 147 |
| 2025-03-14 | 70.240 | 70.240 | 69.650 | 69.818 | 69.818 | 655 |
| 2025-03-13 | 71.850 | 71.865 | 68.452 | 68.770 | 68.770 | 7,800 |
| 2025-03-12 | 73.360 | 73.360 | 73.360 | 73.360 | 73.360 | 1 |
| 2025-03-11 | 74.450 | 74.450 | 71.180 | 72.495 | 72.495 | 2,601 |
| 2025-03-07 | 76.507 | 76.507 | 74.021 | 75.112 | 75.112 | 638 |
| 2025-03-06 | 78.125 | 78.125 | 78.125 | 78.125 | 78.125 | 34 |
| 2025-03-05 | 80.326 | 80.326 | 78.585 | 78.585 | 78.585 | 969 |
| 2025-03-04 | 80.526 | 80.526 | 78.873 | 78.873 | 78.873 | 274 |
| 2025-03-03 | 83.950 | 84.060 | 82.550 | 82.550 | 82.550 | 314 |
| 2025-02-28 | 82.804 | 82.804 | 82.475 | 82.555 | 82.555 | 24 |
| 2025-02-27 | 82.153 | 82.582 | 81.356 | 82.582 | 82.582 | 355 |
| 2025-02-26 | 83.300 | 83.874 | 82.230 | 82.842 | 82.842 | 791 |
| 2025-02-25 | 83.340 | 83.440 | 83.030 | 83.030 | 83.030 | 235 |
| 2025-02-24 | 82.950 | 83.140 | 82.905 | 83.140 | 83.140 | 5 |
| 2025-02-21 | 84.940 | 84.940 | 84.940 | 84.940 | 84.940 | 3 |
| 2025-02-20 | 88.000 | 88.000 | 85.071 | 85.126 | 85.126 | 1,028 |
| 2025-02-19 | 87.966 | 87.966 | 86.362 | 87.110 | 87.110 | 50 |
| 2025-02-18 | 88.960 | 88.990 | 88.780 | 88.785 | 88.785 | 3 |
| 2025-02-14 | 88.600 | 89.125 | 88.270 | 89.125 | 89.125 | 520 |
| 2025-02-13 | 87.500 | 87.725 | 87.210 | 87.650 | 87.650 | 489 |
| 2025-02-12 | 84.840 | 85.456 | 84.650 | 85.456 | 85.456 | 11 |
| 2025-02-10 | 85.290 | 85.290 | 84.915 | 84.915 | 84.915 | 8 |
| 2025-02-07 | 86.185 | 86.185 | 85.216 | 85.373 | 85.373 | 22 |
| 2025-02-06 | 85.992 | 86.085 | 85.690 | 86.030 | 86.030 | 927 |
| 2025-02-05 | 83.820 | 83.900 | 83.820 | 83.900 | 83.900 | 2 |
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.