5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+9.27%
6 MONTH PERFORMANCE
+17.50%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+12.18%
CarMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $84.23 | $85.50 (1.51%) | $85.54 | $83.79 | 285,245 | |
| 12/24/2024 | $84.00 | $84.91 (1.08%) | $85.20 | $83.63 | 901,644 | $13.24 B |
| 12/23/2024 | $84.11 | $83.70 (-0.49%) | $84.20 | $82.53 | 1.86 M | $13.05 B |
| 12/20/2024 | $85.40 | $84.27 (-1.32%) | $85.40 | $82.12 | 4.19 M | $13.14 B |
| 12/19/2024 | $91.25 | $84.23 (-7.69%) | $91.25 | $82.99 | 5.33 M | $13.13 B |
| 12/18/2024 | $84.18 | $81.42 (-3.28%) | $84.69 | $81.20 | 4.15 M | $12.69 B |
| 12/17/2024 | $85.20 | $83.12 (-2.44%) | $85.87 | $83.08 | 3.23 M | $12.96 B |
| 12/16/2024 | $86.29 | $85.98 (-0.36%) | $86.97 | $85.05 | 2.41 M | $13.40 B |
| 12/13/2024 | $86.79 | $86.26 (-0.61%) | $86.79 | $85.53 | 1.33 M | $13.45 B |
| 12/12/2024 | $86.63 | $86.78 (0.17%) | $87.57 | $86.62 | 1.28 M | $13.53 B |
| 12/11/2024 | $87.00 | $87.00 (0%) | $87.87 | $86.55 | 1.49 M | $13.56 B |
| 12/10/2024 | $87.50 | $86.08 (-1.62%) | $87.50 | $85.09 | 1.49 M | $13.42 B |
| 12/09/2024 | $86.45 | $87.20 (0.87%) | $87.98 | $86.42 | 2.81 M | $13.59 B |
| 12/06/2024 | $85.50 | $86.23 (0.85%) | $86.60 | $85.24 | 4.64 M | $13.44 B |
| 12/05/2024 | $84.18 | $84.56 (0.45%) | $85.48 | $84.18 | 1.59 M | $13.18 B |
| 12/04/2024 | $84.00 | $83.63 (-0.44%) | $84.64 | $83.33 | 1.68 M | $13.04 B |
| 12/03/2024 | $83.22 | $84.22 (1.2%) | $84.67 | $82.73 | 2.22 M | $13.13 B |
| 12/02/2024 | $83.81 | $83.18 (-0.75%) | $84.16 | $83.01 | 1.55 M | $12.96 B |
| 11/29/2024 | $85.00 | $83.97 (-1.21%) | $85.31 | $83.95 | 807,500 | $13.09 B |
| 11/27/2024 | $85.65 | $84.59 (-1.24%) | $86.36 | $84.03 | 1.51 M | $13.18 B |
| 11/26/2024 | $83.51 | $85.09 (1.89%) | $85.25 | $83.18 | 1.61 M | $13.26 B |
| 11/25/2024 | $83.08 | $85.15 (2.49%) | $86.49 | $82.18 | 3.79 M | $13.27 B |
| 11/22/2024 | $81.27 | $81.60 (0.41%) | $81.93 | $80.47 | 2.05 M | $12.72 B |
| 11/21/2024 | $77.91 | $80.63 (3.49%) | $81.33 | $77.50 | 3.32 M | $12.57 B |
| 11/20/2024 | $74.87 | $76.66 (2.39%) | $76.72 | $74.63 | 1.92 M | $11.95 B |
| 11/19/2024 | $75.65 | $75.30 (-0.46%) | $75.82 | $74.36 | 1.73 M | $11.74 B |
| 11/18/2024 | $78.05 | $77.10 (-1.22%) | $78.93 | $77.06 | 1.93 M | $12.02 B |
| 11/15/2024 | $77.95 | $78.03 (0.1%) | $78.41 | $77.16 | 1.22 M | $12.16 B |
| 11/14/2024 | $78.54 | $78.21 (-0.42%) | $79.65 | $77.90 | 1.47 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 |