KMX - CarMax, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202371.2472.8670.8072.4872.48934,600
25 May 202370.1371.6370.0071.0271.02937,900
24 May 202371.3571.7469.1070.1570.151,344,700
23 May 202371.8173.8371.5571.9871.981,664,000
22 May 202371.9272.4371.2572.2172.21949,700
19 May 202373.0673.0670.7571.7571.751,183,500
18 May 202371.4173.2671.0673.1373.13944,200
17 May 202369.5572.4469.3071.9571.951,383,500
16 May 202371.5971.5968.9769.0669.061,276,900
15 May 202371.0771.9470.2671.7071.701,324,800
12 May 202373.0073.2570.2571.1671.16919,200
11 May 202373.2573.5571.1172.2772.27995,800
10 May 202373.6474.1572.1473.4173.411,666,800
09 May 202371.8072.9771.3772.5372.531,497,900
08 May 202371.1673.0270.4672.7572.751,709,600
05 May 202369.2571.3168.9970.6170.611,422,200
04 May 202370.2770.5867.1468.0768.071,960,600
03 May 202371.3172.8870.6170.6770.671,727,600
02 May 202370.2471.9269.4871.3371.332,274,500
01 May 202370.0970.9469.6670.4870.481,436,300
28 Apr 202370.2470.7269.6170.0370.031,308,800
27 Apr 202368.0670.4367.8470.4070.401,457,700
26 Apr 202368.1469.4867.7267.9267.921,912,700
25 Apr 202368.4368.8067.3567.3667.361,397,200
24 Apr 202368.7569.4268.4968.8868.881,136,500
21 Apr 202367.7269.2666.6569.1669.161,514,300
20 Apr 202367.1568.0166.2567.4567.451,913,700
19 Apr 202367.9668.3367.2168.1268.121,836,800
18 Apr 202369.3769.9468.6769.0769.071,506,000
17 Apr 202369.2469.8068.4669.6069.601,613,800
14 Apr 202369.6071.5068.4969.4669.462,795,800
13 Apr 202369.6770.2867.1369.0169.013,072,000
12 Apr 202373.0073.0667.2668.5868.585,388,500
11 Apr 202369.6573.5769.1272.2172.2112,741,100
10 Apr 202363.8066.1163.5665.8665.863,867,700
06 Apr 202362.5164.6161.9764.3364.331,671,100
05 Apr 202362.9763.3761.1562.4462.441,871,800
04 Apr 202364.9265.0062.8463.5063.502,024,200
03 Apr 202364.5865.2463.9564.5864.581,797,500
31 Mar 202361.3364.4361.1464.2864.282,080,400
30 Mar 202360.8061.9160.5861.1061.101,911,600
29 Mar 202358.9359.7258.2259.5359.531,318,400
28 Mar 202358.1659.4057.9158.2758.271,328,900
27 Mar 202358.6258.9857.5058.2758.272,544,300
24 Mar 202356.1958.0155.8857.7857.783,122,600
23 Mar 202357.8858.3155.7756.7356.731,888,200
22 Mar 202359.9760.4157.4257.4657.461,664,400
21 Mar 202358.0160.6058.0159.1259.122,962,900
20 Mar 202356.5058.2956.2656.7656.762,988,300
17 Mar 202358.1858.3355.9556.2656.264,570,000
16 Mar 202358.1159.1357.1058.4858.484,364,500
15 Mar 202358.9459.4657.6759.1359.133,883,900
14 Mar 202363.0163.1459.5660.3360.332,732,900
13 Mar 202361.7062.7559.3261.2161.214,770,700
10 Mar 202365.0265.6662.7663.7363.733,444,800
09 Mar 202370.2271.1366.2766.3766.371,970,900
08 Mar 202368.9971.0968.7470.4870.481,396,400
07 Mar 202368.7570.1568.4768.8068.801,306,300
06 Mar 202370.7970.9968.4868.7768.771,118,700
03 Mar 202368.4370.4368.1870.3570.351,293,000
02 Mar 202367.9368.3967.0867.8667.861,628,100
01 Mar 202368.3669.3567.8168.7668.761,457,500
28 Feb 202367.4070.0067.4069.0469.042,109,900
27 Feb 202369.0169.2466.9367.1367.131,292,100
24 Feb 202367.5068.4866.9167.8667.861,466,100
23 Feb 202370.0070.1067.5669.1169.111,337,900
22 Feb 202369.0370.1468.1069.4969.491,603,500
21 Feb 202372.0072.0467.6068.5968.592,140,300
17 Feb 202374.3175.1071.9472.9572.951,791,300
16 Feb 202373.7075.3273.0874.3274.32932,200
15 Feb 202374.4475.6972.5975.5575.551,458,600
14 Feb 202374.5376.4273.6775.9175.911,306,700
13 Feb 202373.4275.2573.0075.1075.101,215,700
10 Feb 202373.8974.8473.2673.5773.571,510,700
09 Feb 202377.1777.5273.7274.4874.481,730,400
08 Feb 202375.7377.4575.3776.2276.221,323,000
07 Feb 202377.0077.1175.0576.1676.161,904,600
06 Feb 202377.3478.0376.2377.8677.861,164,200
03 Feb 202377.7079.9977.4778.1978.191,913,100
02 Feb 202377.0780.9277.0779.3279.324,546,100
01 Feb 202370.1976.3570.1975.8475.843,678,300
31 Jan 202369.2370.4668.4070.4570.451,960,800
30 Jan 202368.6971.5967.8869.0469.043,186,100
27 Jan 202366.2269.6266.1069.1069.102,275,100
26 Jan 202367.2667.5665.0366.2666.261,665,600
25 Jan 202365.6366.5464.8466.3166.312,605,800
24 Jan 202366.8768.0466.4966.7266.721,174,600
23 Jan 202366.5267.9565.9467.3367.332,038,200
20 Jan 202362.6266.1062.0266.0866.082,469,000
19 Jan 202362.3363.0260.9162.1962.192,559,200
18 Jan 202367.4668.7863.3563.4163.412,497,400
17 Jan 202364.2170.9563.3467.4467.447,422,400
13 Jan 202365.3766.6764.8665.0065.002,912,900
12 Jan 202368.0668.2765.5366.8866.882,957,400
11 Jan 202366.0068.6766.0067.4367.433,430,500
10 Jan 202367.1867.9566.2267.3967.391,974,600
09 Jan 202366.2268.0766.0167.0767.072,666,600
06 Jan 202363.6765.8262.5965.7865.782,428,300
05 Jan 202363.8064.1062.8163.3463.342,967,300
04 Jan 202362.0065.1461.7165.1265.123,238,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...