CarMax Inc. (KMX)
NYSE: KMX
· Real-Time Price · USD
60.06
2.17 (3.75%)
At close: Aug 22, 2025, 3:59 PM
60.34
0.47%
After-hours: Aug 22, 2025, 07:35 PM EDT
KMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.34 | 60.46 | 58.00 | 60.06 | 60.06 | 3.75% | 1,811,604 |
| Aug 21, 2025 | 57.50 | 58.25 | 56.95 | 57.89 | 57.89 | 0.14% | 1,586,231 |
| Aug 20, 2025 | 57.25 | 59.38 | 56.82 | 57.81 | 57.81 | -2.64% | 3,704,006 |
| Aug 19, 2025 | 58.78 | 60.44 | 58.56 | 59.38 | 59.38 | 1.59% | 2,446,900 |
| Aug 18, 2025 | 58.13 | 58.68 | 57.67 | 58.45 | 58.45 | 1.19% | 2,396,347 |
| Aug 15, 2025 | 58.49 | 58.92 | 57.56 | 57.76 | 57.76 | -0.65% | 2,382,742 |
| Aug 14, 2025 | 57.90 | 58.19 | 57.21 | 58.14 | 58.14 | -0.82% | 2,542,708 |
| Aug 13, 2025 | 56.78 | 58.74 | 56.45 | 58.62 | 58.62 | 3.46% | 3,314,172 |
| Aug 12, 2025 | 56.42 | 57.03 | 56.17 | 56.66 | 56.66 | 1.29% | 2,284,962 |
| Aug 11, 2025 | 55.43 | 56.21 | 55.03 | 55.94 | 55.94 | 1.78% | 2,172,285 |
| Aug 8, 2025 | 55.56 | 55.56 | 54.72 | 54.96 | 54.96 | -0.52% | 1,738,298 |
| Aug 7, 2025 | 57.00 | 57.22 | 55.03 | 55.25 | 55.25 | -1.73% | 2,353,200 |
| Aug 6, 2025 | 57.07 | 57.92 | 56.01 | 56.22 | 56.22 | 0.21% | 4,019,500 |
| Aug 5, 2025 | 54.97 | 56.65 | 54.81 | 56.10 | 56.10 | 2.63% | 3,529,616 |
| Aug 4, 2025 | 56.30 | 56.75 | 54.53 | 54.66 | 54.66 | -2.36% | 3,119,005 |
| Aug 1, 2025 | 56.52 | 56.82 | 55.37 | 55.98 | 55.98 | -1.11% | 3,829,200 |
| Jul 31, 2025 | 57.68 | 58.33 | 56.41 | 56.61 | 56.61 | -2.40% | 4,338,976 |
| Jul 30, 2025 | 59.26 | 59.36 | 57.54 | 58.00 | 58.00 | -1.81% | 3,404,200 |
| Jul 29, 2025 | 60.21 | 60.30 | 58.92 | 59.07 | 59.07 | -1.97% | 2,802,117 |
| Jul 28, 2025 | 60.88 | 61.39 | 60.08 | 60.26 | 60.26 | -0.76% | 2,104,719 |