CarMax Inc (KMX) Historical Stock Data
76.66 ↑1.36 (1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMX is up 0.14% a day on average. There have been 18 days where CarMax Inc closed green and 12 days where KMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 77.00 | 76.44 | ↓$0.56 (-0.73%) | 75.45 | 77.38 | 1.38M |
| 2024-11-06 | 77.00 | 76.93 | ↓$0.07 (-0.09%) | 76.61 | 78.16 | 2.57M |
| 2024-11-05 | 72.35 | 73.87 | ↑$1.52 (2.10%) | 72.03 | 73.99 | 1.15M |
| 2024-11-04 | 72.00 | 73.06 | ↑$1.06 (1.47%) | 72.00 | 74.03 | 1.25M |
| 2024-11-01 | 72.62 | 72.30 | ↓$0.32 (-0.44%) | 72.06 | 74.26 | 1.21M |
| 2024-10-31 | 73.85 | 72.38 | ↓$1.47 (-1.99%) | 72.32 | 74.39 | 1.30M |
| 2024-10-30 | 73.88 | 74.05 | ↑$0.17 (0.23%) | 73.66 | 75.71 | 1.42M |
| 2024-10-29 | 73.50 | 73.71 | ↑$0.21 (0.29%) | 73.02 | 74.03 | 0.99M |
| 2024-10-28 | 73.16 | 74.31 | ↑$1.15 (1.57%) | 72.88 | 74.36 | 1.20M |
| 2024-10-25 | 72.59 | 72.00 | ↓$0.59 (-0.81%) | 71.94 | 72.74 | 1.15M |
| 2024-10-24 | 72.53 | 72.58 | ↑$0.05 (0.07%) | 72.03 | 72.92 | 1.08M |
| 2024-10-23 | 71.42 | 72.00 | ↑$0.58 (0.81%) | 71.38 | 73.29 | 1.75M |
| 2024-10-22 | 71.40 | 71.48 | ↑$0.08 (0.11%) | 70.82 | 72.02 | 1.66M |
| 2024-10-21 | 74.36 | 71.94 | ↓$2.42 (-3.25%) | 71.81 | 74.37 | 2.12M |
| 2024-10-18 | 75.25 | 74.70 | ↓$0.55 (-0.73%) | 74.11 | 75.25 | 1.20M |
| 2024-10-17 | 75.01 | 75.12 | ↑$0.11 (0.15%) | 74.26 | 75.31 | 1.22M |
| 2024-10-16 | 74.99 | 74.81 | ↓$0.18 (-0.24%) | 74.15 | 75.47 | 1.25M |
| 2024-10-15 | 73.19 | 73.67 | ↑$0.48 (0.66%) | 73.19 | 75.66 | 1.92M |
| 2024-10-14 | 72.04 | 73.04 | ↑$1.00 (1.39%) | 71.22 | 73.19 | 1.49M |
| 2024-10-11 | 71.20 | 72.14 | ↑$0.94 (1.32%) | 71.20 | 72.37 | 1.41M |
| 2024-10-10 | 70.75 | 71.11 | ↑$0.36 (0.51%) | 69.95 | 71.66 | 1.91M |
Create an account or log in to view more rows.
$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.
$KMX I blocked some bears and I liked it!
$KMX cover that shit