CarMax Inc (KMX) Historical Stock Data
75.72 ↓0.74 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMX is up 0.10% a day on average. There have been 13 days where CarMax Inc closed green and 17 days where KMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 74.24 | 75.72 | ↑$1.48 (1.99%) | 72.16 | 77.36 | 3.65M |
| 2025-04-03 | 79.29 | 76.46 | ↓$2.83 (-3.57%) | 76.14 | 80.17 | 4.51M |
| 2025-04-02 | 78.04 | 82.77 | ↑$4.73 (6.06%) | 77.65 | 82.79 | 4.01M |
| 2025-04-01 | 77.62 | 78.88 | ↑$1.26 (1.62%) | 77.19 | 78.99 | 4.10M |
| 2025-03-31 | 75.18 | 77.92 | ↑$2.74 (3.64%) | 74.61 | 78.38 | 2.81M |
| 2025-03-28 | 76.07 | 75.99 | ↓$0.08 (-0.11%) | 74.77 | 76.92 | 2.80M |
| 2025-03-27 | 74.72 | 76.93 | ↑$2.21 (2.96%) | 73.70 | 77.82 | 4.56M |
| 2025-03-26 | 75.59 | 75.07 | ↓$0.52 (-0.69%) | 74.92 | 76.42 | 2.45M |
| 2025-03-25 | 73.54 | 74.26 | ↑$0.72 (0.98%) | 73.13 | 74.50 | 1.97M |
| 2025-03-24 | 72.18 | 73.54 | ↑$1.36 (1.88%) | 71.75 | 73.85 | 2.45M |
| 2025-03-21 | 70.82 | 71.32 | ↑$0.50 (0.71%) | 69.70 | 71.95 | 2.97M |
| 2025-03-20 | 70.12 | 71.69 | ↑$1.57 (2.24%) | 69.82 | 72.30 | 2.44M |
| 2025-03-19 | 70.67 | 70.83 | ↑$0.16 (0.23%) | 67.20 | 71.68 | 3.58M |
| 2025-03-18 | 71.43 | 70.33 | ↓$1.10 (-1.54%) | 69.64 | 71.75 | 1.71M |
| 2025-03-17 | 69.92 | 71.87 | ↑$1.95 (2.79%) | 69.84 | 72.37 | 2.42M |
| 2025-03-14 | 70.24 | 69.90 | ↓$0.34 (-0.48%) | 69.29 | 70.54 | 1.96M |
| 2025-03-13 | 72.55 | 69.25 | ↓$3.30 (-4.55%) | 68.41 | 72.89 | 2.52M |
| 2025-03-12 | 73.20 | 72.54 | ↓$0.66 (-0.90%) | 71.93 | 74.20 | 2.21M |
| 2025-03-11 | 73.58 | 72.77 | ↓$0.81 (-1.10%) | 70.86 | 74.14 | 2.48M |
| 2025-03-10 | 75.90 | 74.00 | ↓$1.90 (-2.50%) | 73.78 | 75.90 | 3.05M |
| 2025-03-07 | 77.00 | 76.72 | ↓$0.28 (-0.36%) | 73.91 | 77.26 | 2.40M |
| 2025-03-06 | 77.87 | 77.48 | ↓$0.39 (-0.50%) | 77.22 | 79.37 | 2.05M |
| 2025-03-05 | 80.83 | 79.10 | ↓$1.73 (-2.14%) | 77.87 | 80.90 | 3.09M |
| 2025-03-04 | 80.54 | 81.15 | ↑$0.61 (0.76%) | 78.89 | 82.30 | 2.04M |
| 2025-03-03 | 83.96 | 81.51 | ↓$2.45 (-2.92%) | 81.09 | 84.49 | 1.50M |
| 2025-02-28 | 82.36 | 82.97 | ↑$0.61 (0.74%) | 81.83 | 83.22 | 1.58M |
| 2025-02-27 | 82.26 | 81.96 | ↓$0.30 (-0.36%) | 81.35 | 82.94 | 1.24M |
| 2025-02-26 | 83.29 | 82.52 | ↓$0.77 (-0.92%) | 82.27 | 84.09 | 1.51M |
| 2025-02-25 | 83.27 | 82.96 | ↓$0.31 (-0.37%) | 82.63 | 83.66 | 1.28M |
| 2025-02-24 | 83.27 | 82.89 | ↓$0.38 (-0.46%) | 81.87 | 83.64 | 1.13M |
Create an account or log in to view more rows.
$KMX what’s next bulls
$KMX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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! ????????????????????????????