CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 72.510 | 73.540 | 72.313 | 73.180 | 73.180 | 256 |
| 2024-11-01 | 72.330 | 74.171 | 72.330 | 72.816 | 72.816 | 625 |
| 2024-10-31 | 74.320 | 74.320 | 72.460 | 72.460 | 72.460 | 2,153 |
| 2024-10-30 | 73.870 | 75.590 | 73.870 | 75.445 | 75.445 | 93 |
| 2024-10-29 | 73.560 | 73.814 | 73.550 | 73.814 | 73.814 | 173 |
| 2024-10-28 | 73.500 | 74.160 | 72.550 | 74.160 | 74.160 | 1 |
| 2024-10-25 | 72.115 | 72.530 | 72.103 | 72.103 | 72.103 | 3,225 |
| 2024-10-24 | 72.589 | 72.860 | 72.520 | 72.520 | 72.520 | 10,505 |
| 2024-10-23 | 72.470 | 72.960 | 72.220 | 72.440 | 72.440 | 1,214 |
| 2024-10-22 | 71.050 | 71.846 | 71.050 | 71.846 | 71.846 | 159 |
| 2024-10-21 | 74.111 | 74.111 | 72.730 | 72.730 | 72.730 | 161 |
| 2024-10-18 | 74.370 | 74.672 | 74.234 | 74.540 | 74.540 | 435 |
| 2024-10-17 | 75.210 | 75.210 | 74.493 | 74.793 | 74.793 | 950 |
| 2024-10-16 | 74.940 | 75.440 | 74.680 | 75.155 | 75.155 | 402 |
| 2024-10-15 | 73.360 | 75.638 | 73.360 | 74.230 | 74.230 | 242 |
| 2024-10-14 | 71.930 | 72.375 | 71.920 | 72.155 | 72.155 | 168 |
| 2024-10-11 | 71.679 | 72.147 | 71.450 | 71.740 | 71.740 | 925 |
| 2024-10-10 | 70.474 | 71.570 | 70.018 | 71.570 | 71.570 | 937 |
| 2024-10-09 | 71.370 | 71.755 | 71.085 | 71.500 | 71.500 | 557 |
| 2024-10-07 | 72.895 | 72.895 | 71.505 | 71.660 | 71.660 | 676 |
| 2024-10-04 | 74.190 | 75.290 | 72.837 | 72.911 | 72.911 | 4,152 |
| 2024-10-03 | 74.930 | 74.930 | 74.268 | 74.290 | 74.290 | 180 |
| 2024-10-02 | 76.489 | 76.920 | 75.426 | 75.530 | 75.530 | 123 |
| 2024-10-01 | 76.255 | 78.070 | 75.940 | 77.224 | 77.224 | 585 |
| 2024-09-30 | 77.351 | 77.480 | 76.810 | 77.463 | 77.463 | 113 |
| 2024-09-27 | 79.090 | 79.090 | 76.670 | 76.670 | 76.670 | 729 |
| 2024-09-26 | 73.680 | 79.522 | 73.680 | 78.256 | 78.256 | 5,279 |
| 2024-09-25 | 75.960 | 75.960 | 75.080 | 75.080 | 75.080 | 188 |
| 2024-09-24 | 75.800 | 76.410 | 75.800 | 76.410 | 76.410 | 82 |
| 2024-09-23 | 76.290 | 76.720 | 76.240 | 76.240 | 76.240 | 10 |
| 2024-09-20 | 76.632 | 76.632 | 75.937 | 76.008 | 76.008 | 97 |
| 2024-09-19 | 78.924 | 78.924 | 77.540 | 77.540 | 77.540 | 440 |
| 2024-09-18 | 78.816 | 79.580 | 77.749 | 79.418 | 79.418 | 522 |
| 2024-09-17 | 79.811 | 80.440 | 79.811 | 80.220 | 80.220 | 374 |
| 2024-09-16 | 79.825 | 80.168 | 78.496 | 78.496 | 78.496 | 1,478 |
| 2024-09-13 | 77.160 | 78.570 | 77.160 | 78.570 | 78.570 | 438 |
| 2024-09-12 | 76.200 | 76.915 | 74.737 | 76.915 | 76.915 | 532 |
| 2024-09-11 | 75.862 | 75.866 | 74.023 | 74.760 | 74.760 | 816 |
| 2024-09-10 | 79.510 | 79.510 | 76.350 | 76.950 | 76.950 | 234 |
| 2024-09-09 | 80.205 | 81.290 | 80.205 | 81.252 | 81.252 | 518 |
| 2024-09-06 | 80.510 | 81.560 | 79.735 | 79.910 | 79.910 | 253 |
| 2024-09-05 | 81.850 | 81.979 | 81.251 | 81.277 | 81.277 | 4,417 |
| 2024-09-04 | 82.820 | 82.980 | 82.160 | 82.361 | 82.361 | 2,452 |
| 2024-09-03 | 83.260 | 84.051 | 83.200 | 83.294 | 83.294 | 178 |
| 2024-08-30 | 85.770 | 85.770 | 83.754 | 83.754 | 83.754 | 245 |
| 2024-08-29 | 84.457 | 85.855 | 84.457 | 85.855 | 85.855 | 243 |
| 2024-08-28 | 83.960 | 85.160 | 83.960 | 84.479 | 84.479 | 277 |
| 2024-08-27 | 83.534 | 84.730 | 83.534 | 84.730 | 84.730 | 252 |
| 2024-08-23 | 83.035 | 85.000 | 82.965 | 85.000 | 85.000 | 116 |
| 2024-08-22 | 82.490 | 82.490 | 82.490 | 82.490 | 82.490 | 2 |
| 2024-08-21 | 80.819 | 82.240 | 80.581 | 82.240 | 82.240 | 94 |
| 2024-08-20 | 80.770 | 80.770 | 79.580 | 79.580 | 79.580 | 51 |
| 2024-08-19 | 80.730 | 80.730 | 79.620 | 79.680 | 79.680 | 86 |
| 2024-08-16 | 80.145 | 80.737 | 79.750 | 80.110 | 80.110 | 1,038 |
| 2024-08-15 | 79.105 | 80.330 | 79.105 | 79.951 | 79.951 | 488 |
| 2024-08-14 | 77.999 | 78.640 | 77.349 | 77.391 | 77.391 | 599 |
| 2024-08-13 | 75.073 | 75.073 | 74.590 | 74.695 | 74.695 | 201 |
| 2024-08-12 | 75.330 | 75.330 | 74.081 | 74.081 | 74.081 | 1,295 |
| 2024-08-09 | 75.830 | 76.320 | 74.631 | 74.670 | 74.670 | 89,638 |
| 2024-08-08 | 74.640 | 75.870 | 74.640 | 75.870 | 75.870 | 130 |
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.