5 DAY PERFORMANCE
+10.30%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+37.63%
YEAR-TO-DATE PERFORMANCE
+9.99%
1 YEAR PERFORMANCE
-35.97%
Carmax Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.01 | $39.43 (3.74%) | $39.85 | $37.82 | 2.67 M | $5.72 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 | $6.75 B |
| 04/08/2026 | $44.83 | $44.24 (-1.32%) | $45.83 | $44.24 | 3.46 M | $6.59 B |
| 04/07/2026 | $42.94 | $43.31 (0.86%) | $43.62 | $42.17 | 2.47 M | $6.45 B |
| 04/06/2026 | $40.89 | $42.61 (4.21%) | $42.85 | $40.89 | 3.63 M | $6.35 B |
| 04/02/2026 | $39.64 | $41.23 (4.01%) | $41.26 | $39.02 | 2.26 M | $6.14 B |
| 04/01/2026 | $41.22 | $40.31 (-2.21%) | $41.59 | $40.23 | 3.07 M | $6.01 B |
| 03/31/2026 | $40.72 | $41.58 (2.11%) | $42.32 | $40.25 | 3.27 M | $6.20 B |
| 03/30/2026 | $41.19 | $39.99 (-2.91%) | $41.19 | $39.71 | 2.16 M | $5.96 B |
| 03/27/2026 | $42.41 | $40.86 (-3.65%) | $42.61 | $40.73 | 2.33 M | $6.09 B |
| 03/26/2026 | $41.74 | $42.68 (2.25%) | $42.74 | $41.54 | 2.46 M | $6.36 B |
| 03/25/2026 | $42.63 | $41.88 (-1.76%) | $43.28 | $40.12 | 5.53 M | $6.24 B |
| 03/24/2026 | $42.51 | $42.10 (-0.96%) | $43.82 | $42.08 | 2.96 M | $6.27 B |
| 03/23/2026 | $42.73 | $42.89 (0.37%) | $44.02 | $42.23 | 2.60 M | $6.39 B |
| 03/20/2026 | $42.44 | $41.86 (-1.37%) | $42.70 | $41.40 | 5.77 M | $6.24 B |
| 03/19/2026 | $41.49 | $42.38 (2.15%) | $42.56 | $40.75 | 2.13 M | $6.31 B |
| 03/18/2026 | $42.11 | $41.80 (-0.74%) | $43.21 | $41.73 | 2.23 M | $6.23 B |
| 03/17/2026 | $42.38 | $42.33 (-0.12%) | $43.06 | $42.13 | 2.29 M | $6.31 B |
| 03/16/2026 | $42.10 | $41.71 (-0.93%) | $42.57 | $41.55 | 3.20 M | $6.21 B |
| 03/13/2026 | $41.35 | $41.84 (1.19%) | $42.33 | $41.11 | 2.93 M | $6.23 B |
| 03/12/2026 | $41.86 | $41.00 (-2.05%) | $42.60 | $40.83 | 2.30 M | $6.11 B |
| 03/11/2026 | $44.80 | $42.50 (-5.13%) | $45.44 | $41.76 | 5.86 M | $6.33 B |
| 03/10/2026 | $42.50 | $42.14 (-0.85%) | $43.22 | $42.00 | 4.05 M | $6.28 B |
| 03/09/2026 | $40.88 | $42.50 (3.96%) | $42.52 | $40.14 | 3.90 M | $6.33 B |
| 03/06/2026 | $41.09 | $42.19 (2.68%) | $42.34 | $40.00 | 3.00 M | $6.29 B |
| 03/05/2026 | $41.64 | $42.05 (0.98%) | $42.40 | $41.37 | 2.07 M | $6.27 B |
| 03/04/2026 | $41.99 | $42.12 (0.31%) | $42.58 | $41.00 | 2.50 M | $6.28 B |
| 03/03/2026 | $40.43 | $41.84 (3.49%) | $42.28 | $39.35 | 2.71 M | $6.23 B |
| 03/02/2026 | $42.22 | $41.81 (-0.97%) | $42.42 | $41.27 | 2.80 M | $6.23 B |
| 02/27/2026 | $41.92 | $43.17 (2.98%) | $43.69 | $41.43 | 2.94 M | $6.43 B |
| 02/26/2026 | $42.52 | $42.86 (0.8%) | $43.59 | $42.24 | 3.07 M | $6.39 B |
| 02/25/2026 | $42.91 | $42.06 (-1.98%) | $43.20 | $41.80 | 3.80 M | $6.27 B |
| 02/24/2026 | $42.86 | $43.15 (0.68%) | $43.89 | $42.69 | 2.48 M | $6.43 B |
| 02/23/2026 | $44.14 | $42.32 (-4.12%) | $44.14 | $41.87 | 3.75 M | $6.31 B |
| 02/20/2026 | $44.34 | $44.50 (0.36%) | $45.60 | $43.73 | 2.44 M | $6.63 B |
| 02/19/2026 | $45.30 | $44.58 (-1.59%) | $46.41 | $44.37 | 3.19 M | $6.64 B |
| 02/18/2026 | $42.41 | $45.65 (7.64%) | $46.18 | $42.35 | 5.32 M | $6.80 B |
| 02/17/2026 | $41.65 | $42.25 (1.44%) | $43.15 | $41.00 | 4.75 M | $6.30 B |
| 02/13/2026 | $41.94 | $41.43 (-1.22%) | $41.94 | $39.80 | 3.84 M | $6.17 B |
| 02/12/2026 | $44.77 | $40.96 (-8.51%) | $45.98 | $40.07 | 7.76 M | $6.10 B |
| 02/11/2026 | $45.56 | $45.80 (0.53%) | $46.19 | $44.43 | 2.83 M | $6.82 B |
| 02/10/2026 | $46.99 | $45.83 (-2.47%) | $47.20 | $45.82 | 2.00 M | $6.83 B |
| 02/09/2026 | $47.71 | $46.46 (-2.62%) | $47.76 | $46.38 | 1.77 M | $6.92 B |
| 02/06/2026 | $45.82 | $47.17 (2.95%) | $47.72 | $45.65 | 2.69 M | $7.03 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.
