5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-10.52%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
-12.09%
CarMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $72.12 | $74.01 (2.62%) | $74.50 | $72.12 | 221,763 | |
| 04/08/2025 | $75.37 | $73.31 (-2.73%) | $77.98 | $71.94 | 4.54 M | $11.43 B |
| 04/07/2025 | $73.55 | $73.76 (0.29%) | $77.19 | $71.31 | 4.34 M | $11.50 B |
| 04/04/2025 | $74.24 | $75.72 (1.99%) | $77.36 | $72.16 | 3.65 M | $11.80 B |
| 04/03/2025 | $79.29 | $76.46 (-3.57%) | $80.17 | $76.14 | 4.51 M | $11.92 B |
| 04/02/2025 | $78.04 | $82.77 (6.06%) | $82.79 | $77.65 | 4.02 M | $12.90 B |
| 04/01/2025 | $77.62 | $78.88 (1.62%) | $78.99 | $77.19 | 4.10 M | $12.30 B |
| 03/31/2025 | $75.18 | $77.92 (3.64%) | $78.38 | $74.61 | 2.81 M | $12.15 B |
| 03/28/2025 | $76.07 | $75.99 (-0.11%) | $76.92 | $74.77 | 2.80 M | $11.84 B |
| 03/27/2025 | $74.72 | $76.93 (2.96%) | $77.82 | $73.70 | 4.56 M | $11.99 B |
| 03/26/2025 | $75.59 | $75.07 (-0.69%) | $76.42 | $74.92 | 2.45 M | $11.70 B |
| 03/25/2025 | $73.54 | $74.26 (0.98%) | $74.50 | $73.13 | 1.97 M | $11.58 B |
| 03/24/2025 | $72.18 | $73.54 (1.88%) | $73.85 | $71.75 | 2.45 M | $11.46 B |
| 03/21/2025 | $70.82 | $71.32 (0.71%) | $71.95 | $69.70 | 2.97 M | $11.12 B |
| 03/20/2025 | $70.12 | $71.69 (2.24%) | $72.30 | $69.82 | 2.44 M | $11.17 B |
| 03/19/2025 | $70.67 | $70.83 (0.23%) | $71.68 | $67.20 | 3.58 M | $11.04 B |
| 03/18/2025 | $71.43 | $70.33 (-1.54%) | $71.75 | $69.64 | 1.71 M | $10.96 B |
| 03/17/2025 | $69.92 | $71.87 (2.79%) | $72.37 | $69.84 | 2.42 M | $11.20 B |
| 03/14/2025 | $70.24 | $69.90 (-0.48%) | $70.54 | $69.29 | 1.96 M | $10.90 B |
| 03/13/2025 | $72.55 | $69.25 (-4.55%) | $72.89 | $68.41 | 2.52 M | $10.79 B |
| 03/12/2025 | $73.20 | $72.54 (-0.9%) | $74.19 | $71.93 | 2.21 M | $11.31 B |
| 03/11/2025 | $73.58 | $72.77 (-1.1%) | $74.14 | $70.86 | 2.48 M | $11.34 B |
| 03/10/2025 | $75.90 | $74.00 (-2.5%) | $75.90 | $73.78 | 3.05 M | $11.53 B |
| 03/07/2025 | $77.00 | $76.72 (-0.36%) | $77.26 | $73.91 | 2.40 M | $11.96 B |
| 03/06/2025 | $77.87 | $77.48 (-0.5%) | $79.37 | $77.22 | 2.05 M | $12.08 B |
| 03/05/2025 | $80.83 | $79.10 (-2.14%) | $80.90 | $77.87 | 3.09 M | $12.33 B |
| 03/04/2025 | $80.54 | $81.15 (0.76%) | $82.30 | $78.89 | 2.04 M | $12.65 B |
| 03/03/2025 | $83.96 | $81.51 (-2.92%) | $84.49 | $81.08 | 1.50 M | $12.71 B |
| 02/28/2025 | $82.36 | $82.97 (0.74%) | $83.22 | $81.83 | 1.58 M | $12.93 B |
| 02/27/2025 | $82.26 | $81.96 (-0.36%) | $82.94 | $81.35 | 1.24 M | $12.78 B |
| 02/26/2025 | $83.29 | $82.52 (-0.92%) | $84.09 | $82.27 | 1.51 M | $12.86 B |
| 02/25/2025 | $83.27 | $82.96 (-0.37%) | $83.66 | $82.63 | 1.28 M | $12.93 B |
| 02/24/2025 | $83.27 | $82.89 (-0.46%) | $83.64 | $81.87 | 1.13 M | $12.92 B |
| 02/21/2025 | $86.24 | $82.61 (-4.21%) | $86.38 | $82.57 | 1.61 M | $12.88 B |
| 02/20/2025 | $87.35 | $85.60 (-2%) | $87.70 | $84.89 | 1.58 M | $13.34 B |
| 02/19/2025 | $88.41 | $87.44 (-1.1%) | $88.52 | $86.04 | 1.80 M | $13.63 B |
| 02/18/2025 | $88.75 | $89.19 (0.5%) | $89.47 | $88.28 | 1.54 M | $13.90 B |
| 02/14/2025 | $88.17 | $88.90 (0.83%) | $89.24 | $87.85 | 1.67 M | $13.86 B |
| 02/13/2025 | $86.99 | $87.60 (0.7%) | $88.18 | $86.68 | 1.17 M | $13.65 B |
| 02/12/2025 | $85.22 | $86.44 (1.43%) | $86.67 | $84.26 | 1.83 M | $13.47 B |
| 02/11/2025 | $84.62 | $86.70 (2.46%) | $86.86 | $83.94 | 1.09 M | $13.51 B |
| 02/10/2025 | $86.73 | $85.45 (-1.48%) | $86.73 | $84.36 | 1.54 M | $13.32 B |
| 02/07/2025 | $86.28 | $85.25 (-1.19%) | $86.64 | $84.83 | 931,120 | $13.29 B |
| 02/06/2025 | $86.10 | $86.54 (0.51%) | $86.60 | $85.21 | 1.65 M | $13.49 B |
| 02/05/2025 | $84.75 | $83.88 (-1.03%) | $84.78 | $83.16 | 1.41 M | $13.07 B |
| 02/04/2025 | $83.68 | $84.15 (0.56%) | $84.58 | $82.97 | 1.45 M | $13.12 B |
| 02/03/2025 | $84.35 | $84.24 (-0.13%) | $85.17 | $83.00 | 1.57 M | $13.13 B |
| 01/31/2025 | $87.18 | $85.64 (-1.77%) | $87.63 | $85.47 | 1.44 M | $13.35 B |
| 01/30/2025 | $86.97 | $87.59 (0.71%) | $88.87 | $86.60 | 1.53 M | $13.65 B |
| 01/29/2025 | $85.20 | $85.70 (0.59%) | $86.34 | $84.93 | 1.42 M | $13.36 B |
| 01/28/2025 | $84.63 | $85.28 (0.77%) | $85.38 | $83.61 | 1.40 M | $13.29 B |
| 01/27/2025 | $82.81 | $84.53 (2.08%) | $85.08 | $82.75 | 1.63 M | $13.18 B |
| 01/24/2025 | $81.91 | $82.73 (1%) | $82.99 | $81.91 | 1.12 M | $12.90 B |
| 01/23/2025 | $78.42 | $81.99 (4.55%) | $82.03 | $78.42 | 2.27 M | $12.78 B |
| 01/22/2025 | $79.23 | $78.27 (-1.21%) | $79.57 | $78.06 | 1.75 M | $12.20 B |
| 01/21/2025 | $79.45 | $79.50 (0.06%) | $80.26 | $78.45 | 1.60 M | $12.39 B |
| 01/17/2025 | $80.29 | $78.94 (-1.68%) | $80.29 | $78.68 | 1.48 M | $12.30 B |
| 01/16/2025 | $79.90 | $79.65 (-0.31%) | $80.29 | $79.06 | 1.47 M | $12.42 B |
| 01/15/2025 | $82.04 | $80.28 (-2.15%) | $82.08 | $80.04 | 1.55 M | $12.51 B |
| 01/14/2025 | $79.13 | $79.57 (0.56%) | $79.78 | $78.61 | 1.32 M | $12.40 B |
| 01/13/2025 | $77.64 | $78.50 (1.11%) | $78.57 | $77.00 | 1.71 M | $12.24 B |
| 01/10/2025 | $80.54 | $78.34 (-2.73%) | $80.54 | $78.32 | 1.79 M | $12.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
