-
5 DAY PERFORMANCE
+3.52% -
1 MONTH PERFORMANCE
+6.15% -
3 MONTH PERFORMANCE
-2.05% -
6 MONTH PERFORMANCE
+5.18% -
YEAR-TO-DATE PERFORMANCE
+1.90% -
1 YEAR PERFORMANCE
+15.12%
CarMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $78.54 | $78.21 (-0.42%) | $79.65 | $77.90 | 1.46 M | $12.19 B |
| 11/13/2024 | $77.50 | $77.86 (0.46%) | $78.91 | $76.70 | 2.17 M | $12.14 B |
| 11/12/2024 | $76.32 | $76.69 (0.48%) | $77.23 | $76.32 | 1.51 M | $11.95 B |
| 11/11/2024 | $75.69 | $76.78 (1.44%) | $77.43 | $75.63 | 1.53 M | $11.97 B |
| 11/08/2024 | $76.26 | $75.54 (-0.94%) | $76.53 | $75.19 | 1.39 M | $11.77 B |
| 11/07/2024 | $77.00 | $76.44 (-0.73%) | $77.38 | $75.45 | 1.38 M | $11.91 B |
| 11/06/2024 | $77.00 | $76.93 (-0.09%) | $78.16 | $76.61 | 2.57 M | $11.99 B |
| 11/05/2024 | $72.35 | $73.87 (2.1%) | $73.99 | $72.03 | 1.15 M | $11.51 B |
| 11/04/2024 | $72.00 | $73.06 (1.47%) | $74.03 | $72.00 | 1.25 M | $11.39 B |
| 11/01/2024 | $72.62 | $72.30 (-0.44%) | $74.26 | $72.06 | 1.21 M | $11.27 B |
| 10/31/2024 | $73.85 | $72.38 (-1.99%) | $74.39 | $72.32 | 1.30 M | $11.28 B |
| 10/30/2024 | $73.88 | $74.05 (0.23%) | $75.71 | $73.66 | 1.42 M | $11.54 B |
| 10/29/2024 | $73.50 | $73.71 (0.29%) | $74.03 | $73.02 | 994,554 | $11.49 B |
| 10/28/2024 | $73.16 | $74.31 (1.57%) | $74.36 | $72.88 | 1.20 M | $11.58 B |
| 10/25/2024 | $72.59 | $72.00 (-0.81%) | $72.74 | $71.94 | 1.15 M | $11.22 B |
| 10/24/2024 | $72.53 | $72.58 (0.07%) | $72.92 | $72.03 | 1.08 M | $11.31 B |
| 10/23/2024 | $71.42 | $72.00 (0.81%) | $73.29 | $71.38 | 1.75 M | $11.22 B |
| 10/22/2024 | $71.40 | $71.48 (0.11%) | $72.02 | $70.82 | 1.66 M | $11.14 B |
| 10/21/2024 | $74.36 | $71.94 (-3.25%) | $74.37 | $71.81 | 2.12 M | $11.21 B |
| 10/18/2024 | $75.25 | $74.70 (-0.73%) | $75.25 | $74.11 | 1.20 M | $11.64 B |
| 10/17/2024 | $75.01 | $75.12 (0.15%) | $75.31 | $74.26 | 1.22 M | $11.71 B |
| 10/16/2024 | $74.99 | $74.81 (-0.24%) | $75.47 | $74.15 | 1.25 M | $11.66 B |
| 10/15/2024 | $73.19 | $73.67 (0.66%) | $75.66 | $73.19 | 1.92 M | $11.48 B |
| 10/14/2024 | $72.04 | $73.04 (1.39%) | $73.19 | $71.22 | 1.49 M | $11.38 B |
| 10/11/2024 | $71.20 | $72.14 (1.32%) | $72.37 | $71.19 | 1.41 M | $11.24 B |
| 10/10/2024 | $70.75 | $71.11 (0.51%) | $71.66 | $69.95 | 1.91 M | $11.08 B |
| 10/09/2024 | $72.14 | $71.20 (-1.3%) | $72.14 | $71.00 | 1.70 M | $11.10 B |
| 10/08/2024 | $72.20 | $72.13 (-0.1%) | $73.16 | $71.07 | 1.88 M | $11.24 B |
| 10/07/2024 | $72.50 | $72.27 (-0.32%) | $73.12 | $71.06 | 2.14 M | $11.26 B |
| 10/04/2024 | $75.40 | $73.09 (-3.06%) | $75.64 | $72.57 | 2.16 M | $11.39 B |
| 10/03/2024 | $74.86 | $74.19 (-0.9%) | $74.86 | $73.70 | 1.49 M | $11.56 B |
| 10/02/2024 | $77.45 | $75.43 (-2.61%) | $77.48 | $75.21 | 1.68 M | $11.76 B |
| 10/01/2024 | $76.82 | $78.17 (1.76%) | $78.61 | $75.84 | 2.42 M | $12.18 B |
| 09/30/2024 | $76.93 | $77.38 (0.58%) | $77.83 | $76.41 | 2.01 M | $12.06 B |
| 09/27/2024 | $78.87 | $77.32 (-1.97%) | $79.17 | $76.29 | 2.73 M | $12.05 B |
| 09/26/2024 | $72.99 | $78.21 (7.15%) | $79.71 | $72.73 | 6.53 M | $12.19 B |
| 09/25/2024 | $76.41 | $74.49 (-2.51%) | $76.42 | $74.36 | 3.61 M | $11.61 B |
| 09/24/2024 | $76.50 | $76.50 (0%) | $76.55 | $75.69 | 2.47 M | $11.92 B |
| 09/23/2024 | $76.42 | $76.45 (0.04%) | $77.18 | $75.83 | 1.82 M | $11.92 B |
| 09/20/2024 | $77.15 | $76.10 (-1.36%) | $77.91 | $75.53 | 3.71 M | $11.96 B |
| 09/19/2024 | $79.40 | $77.39 (-2.53%) | $79.45 | $77.00 | 2.87 M | $12.16 B |
| 09/18/2024 | $79.35 | $77.21 (-2.7%) | $79.94 | $77.07 | 2.65 M | $12.13 B |
| 09/17/2024 | $79.73 | $79.39 (-0.43%) | $80.52 | $78.92 | 1.83 M | $12.48 B |
| 09/16/2024 | $79.60 | $79.04 (-0.7%) | $80.78 | $78.32 | 1.27 M | $12.42 B |
| 09/13/2024 | $77.16 | $78.78 (2.1%) | $78.95 | $77.16 | 1.49 M | $12.38 B |
| 09/12/2024 | $75.44 | $76.28 (1.11%) | $76.91 | $74.61 | 1.23 M | $11.99 B |
| 09/11/2024 | $76.89 | $75.20 (-2.2%) | $76.89 | $73.84 | 1.94 M | $11.82 B |
| 09/10/2024 | $79.51 | $77.72 (-2.25%) | $79.83 | $75.16 | 2.99 M | $12.21 B |
| 09/09/2024 | $79.68 | $80.63 (1.19%) | $81.55 | $79.68 | 1.47 M | $12.67 B |
| 09/06/2024 | $80.55 | $79.38 (-1.45%) | $81.64 | $79.32 | 1.05 M | $12.48 B |
| 09/05/2024 | $82.35 | $80.91 (-1.75%) | $82.52 | $80.58 | 1.25 M | $12.72 B |
| 09/04/2024 | $82.82 | $81.85 (-1.17%) | $83.05 | $81.83 | 1.54 M | $12.86 B |
| 09/03/2024 | $83.53 | $83.03 (-0.6%) | $84.22 | $82.43 | 1.06 M | $13.05 B |
| 08/30/2024 | $85.81 | $84.55 (-1.47%) | $85.94 | $83.56 | 1.16 M | $13.29 B |
| 08/29/2024 | $85.47 | $85.31 (-0.19%) | $85.89 | $83.97 | 1.38 M | $13.41 B |
| 08/28/2024 | $84.02 | $84.75 (0.87%) | $85.33 | $83.75 | 1.05 M | $13.32 B |
| 08/27/2024 | $84.54 | $84.41 (-0.15%) | $84.82 | $83.28 | 1.08 M | $13.27 B |
| 08/26/2024 | $86.55 | $85.02 (-1.77%) | $86.82 | $84.99 | 1.52 M | $13.36 B |
| 08/23/2024 | $83.05 | $85.78 (3.29%) | $85.94 | $82.38 | 1.64 M | $13.48 B |
| 08/22/2024 | $82.30 | $82.13 (-0.21%) | $82.60 | $81.67 | 653,500 | $12.91 B |
| 08/21/2024 | $80.48 | $82.49 (2.5%) | $82.51 | $80.33 | 1.26 M | $12.96 B |
| 08/20/2024 | $80.09 | $79.79 (-0.37%) | $80.48 | $79.34 | 623,200 | $12.54 B |
| 08/19/2024 | $80.02 | $80.31 (0.36%) | $81.19 | $79.37 | 1.03 M | $12.62 B |
| 08/16/2024 | $79.75 | $79.86 (0.14%) | $80.91 | $79.26 | 1.11 M | $12.55 B |
| 08/15/2024 | $79.35 | $79.84 (0.62%) | $80.52 | $78.61 | 1.53 M | $12.55 B |