CarMax Inc (KMX) Historical Stock Data
84.27 ↑0.04 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMX is down -0.24% a day on average. There have been 15 days where CarMax Inc closed green and 15 days where KMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85.40 | 84.27 | ↓$1.13 (-1.32%) | 82.12 | 85.40 | 4.19M |
| 2024-12-19 | 91.25 | 84.23 | ↓$7.02 (-7.69%) | 82.99 | 91.25 | 5.33M |
| 2024-12-18 | 84.18 | 81.42 | ↓$2.76 (-3.28%) | 81.20 | 84.69 | 4.15M |
| 2024-12-17 | 85.20 | 83.12 | ↓$2.08 (-2.44%) | 83.08 | 85.87 | 3.23M |
| 2024-12-16 | 86.29 | 85.98 | ↓$0.31 (-0.36%) | 85.05 | 86.97 | 2.41M |
| 2024-12-13 | 86.79 | 86.26 | ↓$0.53 (-0.61%) | 85.53 | 86.79 | 1.33M |
| 2024-12-12 | 86.63 | 86.78 | ↑$0.15 (0.17%) | 86.62 | 87.57 | 1.28M |
| 2024-12-11 | 87.00 | 87.00 | ↑$0.00 (0.00%) | 86.55 | 87.87 | 1.49M |
| 2024-12-10 | 87.50 | 86.08 | ↓$1.42 (-1.62%) | 85.09 | 87.50 | 1.49M |
| 2024-12-09 | 86.45 | 87.20 | ↑$0.75 (0.87%) | 86.42 | 87.98 | 2.81M |
| 2024-12-06 | 85.50 | 86.23 | ↑$0.73 (0.85%) | 85.24 | 86.60 | 4.64M |
| 2024-12-05 | 84.18 | 84.56 | ↑$0.38 (0.45%) | 84.18 | 85.48 | 1.59M |
| 2024-12-04 | 84.00 | 83.63 | ↓$0.37 (-0.44%) | 83.33 | 84.64 | 1.68M |
| 2024-12-03 | 83.22 | 84.22 | ↑$1.00 (1.20%) | 82.73 | 84.67 | 2.22M |
| 2024-12-02 | 83.81 | 83.18 | ↓$0.63 (-0.75%) | 83.01 | 84.16 | 1.55M |
| 2024-11-29 | 85.00 | 83.97 | ↓$1.03 (-1.21%) | 83.95 | 85.31 | 807.46K |
| 2024-11-27 | 85.65 | 84.59 | ↓$1.06 (-1.24%) | 84.03 | 86.36 | 1.51M |
| 2024-11-26 | 83.51 | 85.09 | ↑$1.58 (1.89%) | 83.18 | 85.25 | 1.61M |
| 2024-11-25 | 83.08 | 85.15 | ↑$2.07 (2.49%) | 82.18 | 86.49 | 3.79M |
| 2024-11-22 | 81.27 | 81.60 | ↑$0.33 (0.41%) | 80.47 | 81.93 | 2.05M |
| 2024-11-21 | 77.91 | 80.63 | ↑$2.72 (3.49%) | 77.50 | 81.33 | 3.32M |
| 2024-11-20 | 74.87 | 76.66 | ↑$1.79 (2.39%) | 74.63 | 76.72 | 1.92M |
| 2024-11-19 | 75.65 | 75.30 | ↓$0.35 (-0.46%) | 74.36 | 75.82 | 1.73M |
| 2024-11-18 | 78.05 | 77.10 | ↓$0.95 (-1.22%) | 77.06 | 78.93 | 1.93M |
| 2024-11-15 | 77.95 | 78.03 | ↑$0.08 (0.10%) | 77.16 | 78.41 | 1.22M |
| 2024-11-14 | 78.54 | 78.21 | ↓$0.33 (-0.42%) | 77.90 | 79.65 | 1.47M |
| 2024-11-13 | 77.50 | 77.86 | ↑$0.36 (0.46%) | 76.70 | 78.91 | 2.17M |
| 2024-11-12 | 76.32 | 76.69 | ↑$0.37 (0.48%) | 76.32 | 77.23 | 1.51M |
| 2024-11-11 | 75.69 | 76.78 | ↑$1.09 (1.44%) | 75.63 | 77.43 | 1.53M |
| 2024-11-08 | 76.26 | 75.54 | ↓$0.72 (-0.94%) | 75.19 | 76.53 | 1.39M |
Create an account or log in to view more rows.
$KMX super bullish
$KMX Pack it up boys.
$KMX strong move here
$KMX trash
$KMX Holding Strong since January ??????????
$KMX time to run
$KMX I love you!
$KMX time to make a big run Monday morning. Let's get it! ????????????????????????????
$KMX BUY BUY BUY BUY
$KMX we need those buyers and volume.