MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMX — CarMax Inc.
NYSECarMax Inc.
$54.86
-0.06(-0.11%)
- O
- 54.40
- H
- 55.61
- L
- 52.76
- V
- 3.45M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.86
Period Return-16.63%
Period High$71.99
Period Low$30.26
Avg Daily Volume3.65M
Total Trading Days365
KMX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $54.40 | $55.61 | $52.76 | $54.86 | $-0.06 | -0.11% | 3,449,628 | $54.57 | $52.76 $55.61 |
| Oct 2, 2026 | $56.27 | $56.38 | $54.15 | $54.92 | $-0.97 | -1.74% | 2,910,670 | $54.91 | $54.15 $56.38 |
| Oct 1, 2026 | $55.27 | $56.21 | $54.39 | $55.89 | +$0.78 | +1.42% | 3,602,180 | $55.59 | $54.39 $56.21 |
| Sep 30, 2026 | $59.14 | $59.14 | $55.00 | $55.11 | $-4.12 | -6.96% | 6,241,167 | $56.04 | $55.00 $59.14 |
| Sep 29, 2026 | $60.41 | $63.67 | $58.03 | $59.23 | +$2.68 | +4.74% | 12,231,898 | $60.06 | $58.03 $63.67 |
| Sep 28, 2026 | $57.17 | $58.77 | $56.24 | $56.55 | $-0.66 | -1.15% | 6,373,691 | $57.12 | $56.24 $58.77 |
| Sep 25, 2026 | $56.75 | $58.59 | $56.26 | $57.21 | +$0.85 | +1.51% | 2,725,226 | $57.45 | $56.26 $58.59 |
| Sep 24, 2026 | $57.07 | $58.50 | $55.24 | $56.36 | $-1.10 | -1.91% | 2,446,137 | $56.32 | $55.24 $58.50 |
| Sep 23, 2026 | $56.83 | $59.34 | $54.90 | $57.46 | +$0.62 | +1.09% | 5,340,482 | $57.43 | $54.90 $59.34 |
| Sep 22, 2026 | $58.66 | $58.66 | $56.19 | $56.84 | $-1.02 | -1.76% | 3,051,079 | $56.92 | $56.19 $58.66 |
| Sep 21, 2026 | $57.58 | $58.81 | $57.09 | $57.86 | +$0.65 | +1.14% | 3,035,330 | $57.96 | $57.09 $58.81 |
| Sep 18, 2026 | $59.13 | $59.37 | $56.42 | $57.21 | $-1.17 | -2.00% | 4,206,843 | $57.33 | $56.42 $59.37 |
| Sep 17, 2026 | $59.35 | $59.98 | $57.95 | $58.38 | $-0.42 | -0.71% | 1,787,533 | $58.48 | $57.95 $59.98 |
| Sep 16, 2026 | $60.07 | $60.09 | $58.45 | $58.80 | $-1.06 | -1.77% | 2,048,714 | $59.14 | $58.45 $60.09 |
| Sep 15, 2026 | $61.30 | $61.52 | $59.79 | $59.86 | $-1.83 | -2.97% | 2,089,290 | $60.31 | $59.79 $61.52 |
| Sep 14, 2026 | $61.32 | $61.94 | $60.88 | $61.69 | +$0.37 | +0.60% | 1,258,904 | $61.62 | $60.88 $61.94 |
| Sep 11, 2026 | $61.42 | $62.25 | $60.71 | $61.32 | +$0.80 | +1.32% | 1,355,383 | $61.46 | $60.71 $62.25 |
| Sep 10, 2026 | $60.50 | $61.00 | $59.65 | $60.52 | +$0.23 | +0.38% | 1,484,177 | $60.49 | $59.65 $61.00 |
| Sep 9, 2026 | $59.66 | $60.95 | $59.00 | $60.29 | $-0.28 | -0.46% | 1,575,047 | $60.41 | $59.00 $60.95 |
| Sep 8, 2026 | $62.30 | $62.39 | $60.21 | $60.57 | $-2.72 | -4.30% | 1,978,200 | $60.71 | $60.21 $62.39 |
| Sep 4, 2026 | $62.23 | $63.39 | $62.10 | $63.29 | +$0.65 | +1.04% | 1,158,183 | $63.11 | $62.10 $63.39 |
| Sep 3, 2026 | $62.18 | $63.10 | $61.40 | $62.64 | +$1.21 | +1.97% | 1,587,855 | $62.20 | $61.40 $63.10 |
| Sep 2, 2026 | $60.81 | $62.19 | $60.81 | $61.43 | +$0.43 | +0.70% | 1,367,889 | $61.50 | $60.81 $62.19 |
| Sep 1, 2026 | $61.06 | $61.49 | $60.17 | $61.00 | $-0.33 | -0.54% | 1,645,625 | $60.85 | $60.17 $61.49 |
| Aug 31, 2026 | $62.42 | $62.56 | $61.16 | $61.33 | $-0.78 | -1.26% | 1,124,394 | $61.46 | $61.16 $62.56 |
| Aug 28, 2026 | $63.53 | $63.53 | $61.92 | $62.11 | $-0.53 | -0.85% | 959,196 | $62.34 | $61.92 $63.53 |
| Aug 27, 2026 | $63.48 | $63.84 | $62.61 | $62.64 | $-1.20 | -1.88% | 1,231,371 | $62.91 | $62.61 $63.84 |
| Aug 26, 2026 | $64.76 | $65.28 | $63.75 | $63.84 | $-0.38 | -0.59% | 1,496,291 | $64.13 | $63.75 $65.28 |
| Aug 25, 2026 | $63.09 | $64.59 | $62.65 | $64.22 | +$1.42 | +2.26% | 2,028,361 | $63.97 | $62.65 $64.59 |
| Aug 24, 2026 | $62.59 | $63.15 | $61.35 | $62.80 | +$0.67 | +1.08% | 2,208,864 | $62.76 | $61.35 $63.15 |