5 DAY PERFORMANCE
-10.39%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
+11.40%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-38.02%
Carmax Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.64 | $52.40 (-0.46%) | $53.83 | $51.85 | 5.78 M | $7.43 B |
| 06/18/2026 | $48.30 | $53.66 (11.1%) | $53.93 | $47.73 | 7.34 M | $7.61 B |
| 06/17/2026 | $49.97 | $47.43 (-5.08%) | $49.97 | $46.58 | 9.64 M | $6.73 B |
| 06/16/2026 | $52.78 | $52.11 (-1.27%) | $53.52 | $51.40 | 7.55 M | $7.39 B |
| 06/15/2026 | $51.87 | $52.21 (0.66%) | $52.91 | $51.12 | 5.02 M | $7.41 B |
| 06/12/2026 | $51.71 | $51.26 (-0.87%) | $52.06 | $50.60 | 3.27 M | $7.55 B |
| 06/11/2026 | $48.94 | $51.57 (5.37%) | $51.59 | $48.59 | 4.14 M | $7.59 B |
| 06/10/2026 | $47.92 | $48.50 (1.21%) | $49.17 | $47.71 | 3.64 M | $7.14 B |
| 06/09/2026 | $47.50 | $48.01 (1.07%) | $49.43 | $46.86 | 2.22 M | $7.07 B |
| 06/08/2026 | $46.81 | $47.50 (1.47%) | $49.32 | $45.99 | 3.59 M | $6.99 B |
| 06/05/2026 | $47.00 | $47.15 (0.32%) | $47.21 | $46.17 | 2.10 M | $6.94 B |
| 06/04/2026 | $46.41 | $46.92 (1.1%) | $47.59 | $45.35 | 2.98 M | $6.91 B |
| 06/03/2026 | $43.74 | $46.03 (5.24%) | $47.79 | $43.52 | 5.09 M | $6.78 B |
| 06/02/2026 | $45.00 | $43.93 (-2.38%) | $45.05 | $43.24 | 3.00 M | $6.47 B |
| 06/01/2026 | $44.50 | $45.02 (1.17%) | $45.12 | $43.87 | 2.51 M | $6.63 B |
| 05/29/2026 | $44.28 | $44.62 (0.77%) | $45.43 | $43.79 | 3.89 M | $6.57 B |
| 05/28/2026 | $41.63 | $43.90 (5.45%) | $44.03 | $41.30 | 2.74 M | $6.46 B |
| 05/27/2026 | $41.12 | $42.26 (2.77%) | $42.84 | $41.08 | 4.30 M | $6.22 B |
| 05/26/2026 | $40.50 | $40.64 (0.35%) | $42.09 | $40.30 | 2.88 M | $5.98 B |
| 05/22/2026 | $38.96 | $40.33 (3.52%) | $40.38 | $38.96 | 1.88 M | $5.94 B |
| 05/21/2026 | $36.85 | $38.92 (5.62%) | $39.01 | $36.50 | 2.25 M | $5.73 B |
| 05/20/2026 | $36.20 | $37.33 (3.12%) | $37.67 | $35.17 | 3.53 M | $5.50 B |
| 05/19/2026 | $37.00 | $36.27 (-1.97%) | $37.28 | $36.27 | 2.74 M | $5.34 B |
| 05/18/2026 | $37.10 | $37.05 (-0.13%) | $37.81 | $36.40 | 3.11 M | $5.46 B |
| 05/15/2026 | $38.20 | $36.93 (-3.32%) | $38.41 | $36.90 | 3.15 M | $5.44 B |
| 05/14/2026 | $37.67 | $38.09 (1.11%) | $38.38 | $37.38 | 2.17 M | $5.61 B |
| 05/13/2026 | $37.90 | $37.07 (-2.19%) | $37.90 | $36.43 | 3.34 M | $5.46 B |
| 05/12/2026 | $39.00 | $38.21 (-2.03%) | $39.22 | $36.94 | 3.51 M | $5.63 B |
| 05/11/2026 | $40.43 | $39.08 (-3.34%) | $40.48 | $38.94 | 2.24 M | $5.75 B |
| 05/08/2026 | $39.99 | $40.34 (0.88%) | $40.43 | $39.52 | 2.32 M | $5.94 B |
| 05/07/2026 | $39.34 | $39.91 (1.45%) | $39.95 | $38.97 | 2.46 M | $5.88 B |
| 05/06/2026 | $38.01 | $39.43 (3.74%) | $39.85 | $37.82 | 2.68 M | $5.81 B |
| 05/05/2026 | $36.93 | $37.25 (0.87%) | $37.42 | $36.57 | 2.14 M | $5.49 B |
| 05/04/2026 | $38.20 | $36.88 (-3.46%) | $38.55 | $36.61 | 2.89 M | $5.43 B |
| 05/01/2026 | $39.55 | $38.53 (-2.58%) | $40.00 | $38.22 | 2.33 M | $5.67 B |
| 04/30/2026 | $38.22 | $39.31 (2.85%) | $39.59 | $37.84 | 2.67 M | $5.79 B |
| 04/29/2026 | $38.58 | $38.35 (-0.6%) | $39.37 | $38.09 | 2.13 M | $5.65 B |
| 04/28/2026 | $38.61 | $38.64 (0.08%) | $38.94 | $37.60 | 2.28 M | $5.69 B |
| 04/27/2026 | $38.63 | $38.17 (-1.19%) | $39.04 | $37.55 | 2.69 M | $5.62 B |
| 04/24/2026 | $38.67 | $38.27 (-1.03%) | $38.69 | $37.82 | 2.85 M | $5.64 B |
| 04/23/2026 | $39.60 | $38.55 (-2.65%) | $40.16 | $38.41 | 2.99 M | $5.68 B |
| 04/22/2026 | $39.75 | $39.58 (-0.43%) | $40.43 | $38.84 | 3.21 M | $5.83 B |
| 04/21/2026 | $40.90 | $39.04 (-4.55%) | $40.96 | $38.91 | 2.78 M | $5.75 B |
| 04/20/2026 | $40.62 | $40.66 (0.1%) | $41.07 | $39.83 | 3.77 M | $5.99 B |
| 04/17/2026 | $40.63 | $40.88 (0.62%) | $43.00 | $40.63 | 4.16 M | $6.02 B |
| 04/16/2026 | $40.80 | $40.49 (-0.76%) | $41.87 | $39.65 | 4.16 M | $5.96 B |
| 04/15/2026 | $41.60 | $40.51 (-2.62%) | $41.66 | $40.17 | 4.90 M | $5.97 B |
| 04/14/2026 | $44.17 | $41.66 (-5.68%) | $44.20 | $40.55 | 13.50 M | $6.13 B |
| 04/13/2026 | $46.86 | $49.08 (4.74%) | $49.44 | $46.28 | 6.70 M | $7.23 B |
| 04/10/2026 | $45.60 | $46.72 (2.46%) | $46.75 | $45.11 | 3.33 M | $6.88 B |
| 04/09/2026 | $44.07 | $45.32 (2.84%) | $45.66 | $43.85 | 2.06 M | $6.67 B |
| 04/08/2026 | $44.83 | $44.24 (-1.32%) | $45.83 | $44.24 | 3.46 M | $6.51 B |
| 04/07/2026 | $42.94 | $43.31 (0.86%) | $43.62 | $42.17 | 2.47 M | $6.38 B |
| 04/06/2026 | $40.89 | $42.61 (4.21%) | $42.85 | $40.89 | 3.63 M | $6.27 B |
| 04/02/2026 | $39.64 | $41.23 (4.01%) | $41.26 | $39.02 | 2.26 M | $6.07 B |
| 04/01/2026 | $41.22 | $40.31 (-2.21%) | $41.59 | $40.23 | 3.07 M | $5.94 B |
| 03/31/2026 | $40.72 | $41.58 (2.11%) | $42.32 | $40.25 | 3.27 M | $6.12 B |
| 03/30/2026 | $41.19 | $39.99 (-2.91%) | $41.19 | $39.71 | 2.16 M | $5.89 B |
| 03/27/2026 | $42.41 | $40.86 (-3.65%) | $42.61 | $40.73 | 2.33 M | $6.02 B |
| 03/26/2026 | $41.74 | $42.68 (2.25%) | $42.74 | $41.54 | 2.46 M | $6.28 B |
| 03/25/2026 | $42.63 | $41.88 (-1.76%) | $43.28 | $40.12 | 5.53 M | $6.17 B |
| 03/24/2026 | $42.51 | $42.10 (-0.96%) | $43.82 | $42.08 | 2.96 M | $6.20 B |
| 03/23/2026 | $42.73 | $42.89 (0.37%) | $44.02 | $42.23 | 2.60 M | $6.32 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.
