KMX - CARMAX INC
69.9
0.650 0.930%
Share volume: 1,958,969
Last Updated: 03-14-2025
Retail/Retail – Automotive Dealers And Gas Stations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$69.25
0.65
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $70.24 | $70.24 | $70.54 | $70.54 | $69.29 | $69.29 | $69.90 | $69.90 | 1,958,969 | $1,906,809.00 |
| 03-13-2025 | $72.55 | $72.55 | $72.89 | $72.89 | $68.41 | $68.41 | $69.25 | $69.25 | 2,519,726 | $2,519,726.00 |
| 03-12-2025 | $73.20 | $73.20 | $74.20 | $74.20 | $71.93 | $71.93 | $72.54 | $72.54 | 2,214,037 | $2,214,037.00 |
| 03-11-2025 | $73.58 | $73.58 | $74.14 | $74.14 | $70.86 | $70.86 | $72.77 | $72.77 | 2,484,933 | $2,484,933.00 |
| 03-10-2025 | $75.90 | $75.90 | $75.90 | $75.90 | $73.78 | $73.78 | $74.00 | $74.00 | 3,050,546 | $3,050,546.00 |
| 03-07-2025 | $77.00 | $77.00 | $77.26 | $77.26 | $73.91 | $73.91 | $76.72 | $76.72 | 2,401,866 | $2,401,866.00 |
| 03-06-2025 | $77.87 | $77.87 | $79.37 | $79.37 | $77.22 | $77.22 | $77.48 | $77.48 | 2,048,189 | $2,048,189.00 |
| 03-05-2025 | $80.83 | $80.83 | $80.90 | $80.90 | $77.87 | $77.87 | $79.10 | $79.10 | 3,091,292 | $3,091,292.00 |
| 03-04-2025 | $80.54 | $80.54 | $82.30 | $82.30 | $78.89 | $78.89 | $81.15 | $81.15 | 2,043,902 | $2,043,902.00 |
| 03-03-2025 | $83.96 | $83.96 | $84.49 | $84.49 | $81.09 | $81.09 | $81.51 | $81.51 | 1,504,357 | $1,504,357.00 |