5 DAY PERFORMANCE
+18.96%
1 MONTH PERFORMANCE
+43.45%
3 MONTH PERFORMANCE
-24.37%
6 MONTH PERFORMANCE
-29.36%
YEAR-TO-DATE PERFORMANCE
-43.22%
1 YEAR PERFORMANCE
-46.17%
CarMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.90 | $38.82 (-0.21%) | $39.69 | $38.55 | 3.23 M | $5.85 B |
| 12/04/2025 | $39.17 | $38.90 (-0.69%) | $39.29 | $38.39 | 2.40 M | $5.86 B |
| 12/03/2025 | $38.81 | $39.02 (0.54%) | $39.55 | $38.65 | 2.76 M | $5.88 B |
| 12/02/2025 | $38.75 | $38.71 (-0.1%) | $39.30 | $38.28 | 3.77 M | $5.83 B |
| 12/01/2025 | $38.18 | $38.56 (1%) | $39.51 | $37.83 | 2.65 M | $5.81 B |
| 11/28/2025 | $38.24 | $38.66 (1.1%) | $38.82 | $37.81 | 1.37 M | $5.83 B |
| 11/26/2025 | $37.30 | $38.20 (2.41%) | $39.28 | $37.21 | 4.84 M | $5.76 B |
| 11/25/2025 | $36.10 | $37.53 (3.96%) | $38.29 | $35.91 | 5.20 M | $5.66 B |
| 11/24/2025 | $35.03 | $35.63 (1.71%) | $36.16 | $34.71 | 5.81 M | $5.37 B |
| 11/21/2025 | $34.04 | $35.33 (3.79%) | $35.53 | $33.83 | 5.42 M | $5.32 B |
| 11/20/2025 | $34.46 | $33.52 (-2.73%) | $35.07 | $33.45 | 4.18 M | $5.05 B |
| 11/19/2025 | $33.60 | $34.20 (1.79%) | $34.21 | $32.75 | 3.40 M | $5.15 B |
| 11/18/2025 | $32.10 | $33.44 (4.17%) | $33.54 | $31.95 | 4.43 M | $5.04 B |
| 11/17/2025 | $34.38 | $32.11 (-6.6%) | $34.38 | $32.10 | 4.56 M | $4.84 B |
| 11/14/2025 | $34.66 | $34.43 (-0.66%) | $34.81 | $33.87 | 3.56 M | $5.19 B |
| 11/13/2025 | $34.20 | $34.79 (1.73%) | $34.83 | $33.64 | 4.28 M | $5.24 B |
| 11/12/2025 | $33.69 | $34.42 (2.17%) | $34.76 | $33.61 | 4.70 M | $5.19 B |
| 11/11/2025 | $33.49 | $34.14 (1.94%) | $34.43 | $33.49 | 5.76 M | $5.15 B |
| 11/10/2025 | $32.03 | $33.25 (3.81%) | $33.61 | $31.81 | 8.02 M | $5.01 B |
| 11/07/2025 | $30.76 | $32.36 (5.2%) | $32.38 | $30.69 | 12.32 M | $4.88 B |
| 11/06/2025 | $36.08 | $30.88 (-14.41%) | $36.50 | $30.26 | 28.93 M | $4.65 B |
| 11/05/2025 | $40.87 | $40.81 (-0.15%) | $41.39 | $40.34 | 4.04 M | $6.15 B |
| 11/04/2025 | $40.85 | $40.75 (-0.24%) | $41.13 | $40.50 | 3.50 M | $6.14 B |
| 11/03/2025 | $41.50 | $41.34 (-0.39%) | $41.63 | $40.34 | 4.95 M | $6.23 B |
| 10/31/2025 | $41.74 | $41.91 (0.41%) | $42.76 | $41.14 | 7.50 M | $6.32 B |
| 10/30/2025 | $41.43 | $41.87 (1.06%) | $43.17 | $41.13 | 36.90 M | $6.31 B |
| 10/29/2025 | $43.82 | $42.46 (-3.1%) | $44.11 | $42.24 | 3.77 M | $6.40 B |
| 10/28/2025 | $44.91 | $44.45 (-1.02%) | $45.00 | $44.16 | 3.44 M | $6.70 B |
| 10/27/2025 | $44.71 | $45.08 (0.83%) | $45.10 | $44.07 | 3.24 M | $6.79 B |
| 10/24/2025 | $43.76 | $44.26 (1.14%) | $44.50 | $43.21 | 3.31 M | $6.67 B |
| 10/23/2025 | $43.42 | $43.12 (-0.69%) | $43.56 | $42.50 | 4.48 M | $6.50 B |
| 10/22/2025 | $44.61 | $43.86 (-1.68%) | $45.03 | $43.77 | 3.66 M | $6.61 B |
| 10/21/2025 | $43.20 | $44.70 (3.47%) | $45.14 | $42.94 | 3.12 M | $6.74 B |
| 10/20/2025 | $43.04 | $43.03 (-0.02%) | $43.58 | $42.34 | 3.38 M | $6.49 B |
| 10/17/2025 | $43.20 | $42.90 (-0.69%) | $43.94 | $42.43 | 2.94 M | $6.47 B |
| 10/16/2025 | $44.25 | $43.27 (-2.21%) | $45.00 | $42.86 | 3.68 M | $6.52 B |
| 10/15/2025 | $43.72 | $44.42 (1.6%) | $45.03 | $43.23 | 3.66 M | $6.69 B |
| 10/14/2025 | $43.44 | $44.00 (1.29%) | $44.44 | $43.04 | 3.70 M | $6.63 B |
| 10/13/2025 | $43.66 | $43.69 (0.07%) | $43.95 | $43.05 | 3.86 M | $6.58 B |
| 10/10/2025 | $44.30 | $43.17 (-2.55%) | $44.59 | $43.07 | 4.30 M | $6.51 B |
| 10/09/2025 | $44.42 | $44.11 (-0.7%) | $44.44 | $43.68 | 2.98 M | $6.65 B |
| 10/08/2025 | $44.85 | $44.36 (-1.09%) | $44.88 | $44.34 | 4.08 M | $6.69 B |
| 10/07/2025 | $46.79 | $44.86 (-4.12%) | $47.18 | $44.83 | 4.24 M | $6.76 B |
| 10/06/2025 | $46.80 | $46.81 (0.02%) | $47.01 | $46.05 | 4.01 M | $7.05 B |
| 10/03/2025 | $46.42 | $46.42 (0%) | $46.58 | $45.82 | 2.83 M | $7.00 B |
| 10/02/2025 | $45.57 | $46.07 (1.1%) | $47.44 | $45.57 | 5.94 M | $6.94 B |
| 10/01/2025 | $45.27 | $46.04 (1.7%) | $46.11 | $44.53 | 6.16 M | $6.94 B |
| 09/30/2025 | $45.09 | $44.87 (-0.49%) | $45.47 | $44.48 | 5.21 M | $6.76 B |
| 09/29/2025 | $45.20 | $45.25 (0.11%) | $45.35 | $44.19 | 7.50 M | $6.82 B |
| 09/26/2025 | $44.75 | $44.86 (0.25%) | $46.59 | $44.55 | 10.16 M | $6.76 B |
| 09/25/2025 | $45.02 | $45.60 (1.29%) | $46.66 | $42.75 | 28.50 M | $6.87 B |
| 09/24/2025 | $57.65 | $57.05 (-1.04%) | $58.45 | $56.55 | 5.67 M | $8.60 B |
| 09/23/2025 | $58.69 | $57.60 (-1.86%) | $59.09 | $57.15 | 3.29 M | $8.68 B |
| 09/22/2025 | $58.42 | $58.10 (-0.55%) | $58.56 | $57.72 | 3.07 M | $8.76 B |
| 09/19/2025 | $59.96 | $58.43 (-2.55%) | $59.96 | $58.05 | 5.81 M | $8.89 B |
| 09/18/2025 | $60.05 | $60.00 (-0.08%) | $60.47 | $59.48 | 2.34 M | $9.13 B |
| 09/17/2025 | $59.57 | $59.13 (-0.74%) | $61.70 | $59.02 | 2.68 M | $9.00 B |
| 09/16/2025 | $60.62 | $60.35 (-0.45%) | $60.81 | $59.50 | 2.20 M | $9.18 B |
| 09/15/2025 | $60.18 | $60.42 (0.4%) | $61.70 | $59.61 | 2.66 M | $9.19 B |
| 09/12/2025 | $60.93 | $59.77 (-1.9%) | $61.08 | $59.61 | 1.98 M | $9.09 B |
| 09/11/2025 | $59.25 | $61.25 (3.38%) | $61.63 | $59.18 | 3.02 M | $9.32 B |
| 09/10/2025 | $60.64 | $59.19 (-2.39%) | $61.83 | $58.73 | 2.50 M | $9.00 B |
| 09/09/2025 | $61.00 | $61.38 (0.62%) | $61.70 | $60.80 | 2.24 M | $9.34 B |
| 09/08/2025 | $60.43 | $61.38 (1.57%) | $61.51 | $59.75 | 2.63 M | $9.34 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.
