5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+15.37%
3 MONTH PERFORMANCE
+6.37%
6 MONTH PERFORMANCE
-21.25%
YEAR-TO-DATE PERFORMANCE
+15.37%
1 YEAR PERFORMANCE
-47.94%
CarMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $45.46 | $44.54 (-2.02%) | $45.58 | $44.03 | 3.28 M | $6.64 B |
| 01/29/2026 | $46.34 | $45.53 (-1.75%) | $46.77 | $44.90 | 3.18 M | $6.78 B |
| 01/28/2026 | $46.70 | $46.96 (0.56%) | $47.75 | $45.69 | 3.26 M | $7.00 B |
| 01/27/2026 | $45.06 | $46.34 (2.84%) | $46.82 | $44.28 | 2.83 M | $6.90 B |
| 01/26/2026 | $46.36 | $45.14 (-2.63%) | $46.36 | $44.46 | 2.94 M | $6.73 B |
| 01/23/2026 | $47.54 | $46.29 (-2.63%) | $47.88 | $46.15 | 2.27 M | $6.90 B |
| 01/22/2026 | $49.01 | $47.83 (-2.41%) | $49.89 | $47.28 | 3.94 M | $7.13 B |
| 01/21/2026 | $47.90 | $48.75 (1.77%) | $49.08 | $47.61 | 2.91 M | $7.26 B |
| 01/20/2026 | $48.02 | $47.45 (-1.19%) | $48.21 | $46.99 | 4.13 M | $7.07 B |
| 01/16/2026 | $48.00 | $48.83 (1.73%) | $48.85 | $48.00 | 3.13 M | $7.28 B |
| 01/15/2026 | $46.74 | $48.52 (3.81%) | $48.83 | $46.60 | 4.87 M | $7.23 B |
| 01/14/2026 | $46.28 | $46.80 (1.12%) | $48.50 | $46.00 | 5.83 M | $6.97 B |
| 01/13/2026 | $44.88 | $46.45 (3.5%) | $46.49 | $44.04 | 3.97 M | $6.92 B |
| 01/12/2026 | $44.74 | $44.70 (-0.09%) | $45.39 | $44.20 | 2.56 M | $6.66 B |
| 01/09/2026 | $44.91 | $45.23 (0.71%) | $45.43 | $43.75 | 3.20 M | $6.74 B |
| 01/08/2026 | $42.51 | $44.62 (4.96%) | $45.38 | $42.32 | 4.98 M | $6.65 B |
| 01/07/2026 | $41.86 | $43.12 (3.01%) | $43.73 | $41.52 | 6.51 M | $6.43 B |
| 01/06/2026 | $39.94 | $40.93 (2.48%) | $41.03 | $39.56 | 3.01 M | $6.10 B |
| 01/05/2026 | $39.15 | $40.32 (2.99%) | $41.31 | $38.87 | 4.56 M | $6.01 B |
| 01/02/2026 | $38.77 | $39.29 (1.34%) | $39.41 | $38.25 | 2.74 M | $5.85 B |
| 12/31/2025 | $39.22 | $38.64 (-1.48%) | $39.50 | $38.59 | 2.11 M | $5.76 B |
| 12/30/2025 | $38.96 | $39.31 (0.9%) | $39.57 | $38.78 | 2.58 M | $5.86 B |
| 12/29/2025 | $39.43 | $39.17 (-0.66%) | $39.43 | $38.45 | 3.04 M | $5.84 B |
| 12/26/2025 | $38.96 | $39.27 (0.8%) | $39.31 | $38.65 | 2.56 M | $5.85 B |
| 12/24/2025 | $38.72 | $39.18 (1.19%) | $39.59 | $38.10 | 1.93 M | $5.84 B |
| 12/23/2025 | $38.35 | $38.45 (0.26%) | $38.72 | $37.76 | 3.52 M | $5.73 B |
| 12/22/2025 | $38.33 | $38.15 (-0.47%) | $39.26 | $37.82 | 7.11 M | $5.68 B |
| 12/19/2025 | $38.55 | $38.47 (-0.21%) | $39.03 | $37.39 | 9.28 M | $5.73 B |
| 12/18/2025 | $38.40 | $39.34 (2.45%) | $41.99 | $38.34 | 12.48 M | $5.86 B |
| 12/17/2025 | $40.46 | $41.07 (1.51%) | $41.30 | $40.19 | 5.48 M | $6.12 B |
| 12/16/2025 | $40.20 | $40.63 (1.07%) | $41.06 | $40.00 | 3.78 M | $6.05 B |
| 12/15/2025 | $41.83 | $40.92 (-2.18%) | $41.93 | $40.74 | 4.44 M | $6.10 B |
| 12/12/2025 | $42.00 | $41.01 (-2.36%) | $42.06 | $40.85 | 3.38 M | $6.11 B |
| 12/11/2025 | $41.04 | $41.65 (1.49%) | $41.70 | $40.75 | 3.58 M | $6.21 B |
| 12/10/2025 | $39.15 | $41.21 (5.26%) | $41.70 | $38.96 | 3.96 M | $6.14 B |
| 12/09/2025 | $39.13 | $39.03 (-0.26%) | $39.51 | $38.70 | 2.65 M | $5.82 B |
| 12/08/2025 | $39.23 | $39.26 (0.08%) | $39.73 | $38.48 | 3.72 M | $5.85 B |
| 12/05/2025 | $38.90 | $38.82 (-0.21%) | $39.69 | $38.55 | 3.23 M | $5.78 B |
| 12/04/2025 | $39.17 | $38.90 (-0.69%) | $39.29 | $38.39 | 2.40 M | $5.80 B |
| 12/03/2025 | $38.81 | $39.02 (0.54%) | $39.55 | $38.65 | 2.76 M | $5.81 B |
| 12/02/2025 | $38.75 | $38.71 (-0.1%) | $39.30 | $38.28 | 3.77 M | $5.77 B |
| 12/01/2025 | $38.18 | $38.56 (1%) | $39.51 | $37.83 | 2.65 M | $5.75 B |
| 11/28/2025 | $38.24 | $38.66 (1.1%) | $38.82 | $37.81 | 1.37 M | $5.76 B |
| 11/26/2025 | $37.30 | $38.20 (2.41%) | $39.28 | $37.21 | 4.84 M | $5.69 B |
| 11/25/2025 | $36.10 | $37.53 (3.96%) | $38.29 | $35.91 | 5.20 M | $5.59 B |
| 11/24/2025 | $35.03 | $35.63 (1.71%) | $36.16 | $34.71 | 5.81 M | $5.31 B |
| 11/21/2025 | $34.04 | $35.33 (3.79%) | $35.53 | $33.83 | 5.42 M | $5.26 B |
| 11/20/2025 | $34.46 | $33.52 (-2.73%) | $35.07 | $33.45 | 4.18 M | $4.99 B |
| 11/19/2025 | $33.60 | $34.20 (1.79%) | $34.21 | $32.75 | 3.40 M | $5.10 B |
| 11/18/2025 | $32.10 | $33.44 (4.17%) | $33.54 | $31.95 | 4.43 M | $4.98 B |
| 11/17/2025 | $34.38 | $32.11 (-6.6%) | $34.38 | $32.10 | 4.56 M | $4.78 B |
| 11/14/2025 | $34.66 | $34.43 (-0.66%) | $34.81 | $33.87 | 3.56 M | $5.13 B |
| 11/13/2025 | $34.20 | $34.79 (1.73%) | $34.83 | $33.64 | 4.28 M | $5.18 B |
| 11/12/2025 | $33.69 | $34.42 (2.17%) | $34.76 | $33.61 | 4.70 M | $5.13 B |
| 11/11/2025 | $33.49 | $34.14 (1.94%) | $34.43 | $33.49 | 5.76 M | $5.09 B |
| 11/10/2025 | $32.03 | $33.25 (3.81%) | $33.61 | $31.81 | 8.02 M | $4.95 B |
| 11/07/2025 | $30.76 | $32.36 (5.2%) | $32.38 | $30.69 | 12.32 M | $4.82 B |
| 11/06/2025 | $36.08 | $30.88 (-14.41%) | $36.50 | $30.26 | 28.93 M | $4.60 B |
| 11/05/2025 | $40.87 | $40.81 (-0.15%) | $41.39 | $40.34 | 4.04 M | $6.08 B |
| 11/04/2025 | $40.85 | $40.75 (-0.24%) | $41.13 | $40.50 | 3.50 M | $6.07 B |
| 11/03/2025 | $41.50 | $41.34 (-0.39%) | $41.63 | $40.34 | 4.95 M | $6.16 B |
| 10/31/2025 | $41.74 | $41.91 (0.41%) | $42.76 | $41.14 | 7.50 M | $6.24 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.
