KMX - CARMAX INC
42.12
0.280 0.665%
Share volume: 2,428,135
Last Updated: 03-04-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.84
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $41.99 | $41.99 | $42.58 | $42.58 | $41.00 | $41.00 | $42.12 | $42.12 | 2,428,135 | $2,428,135.00 |
| 03-03-2026 | $40.43 | $40.43 | $42.28 | $42.28 | $39.35 | $39.35 | $41.84 | $41.84 | 2,708,580 | $2,708,580.00 |
| 03-02-2026 | $42.22 | $42.22 | $42.42 | $42.42 | $41.27 | $41.27 | $41.81 | $41.81 | 2,799,256 | $2,799,256.00 |
| 02-27-2026 | $41.92 | $41.92 | $43.69 | $43.69 | $41.43 | $41.43 | $43.17 | $43.17 | 2,943,211 | $2,943,211.00 |
| 02-26-2026 | $42.52 | $42.52 | $43.59 | $43.59 | $42.24 | $42.24 | $42.86 | $42.86 | 3,072,100 | $3,072,100.00 |
| 02-25-2026 | $42.91 | $42.91 | $43.20 | $43.20 | $41.80 | $41.80 | $42.06 | $42.06 | 3,799,014 | $3,799,014.00 |
| 02-24-2026 | $42.86 | $42.86 | $43.89 | $43.89 | $42.69 | $42.69 | $43.15 | $43.15 | 2,481,989 | $2,481,989.00 |
| 02-23-2026 | $44.14 | $44.14 | $44.14 | $44.14 | $41.87 | $41.87 | $42.32 | $42.32 | 3,748,890 | $3,748,890.00 |
| 02-20-2026 | $44.34 | $44.34 | $45.60 | $45.60 | $43.73 | $43.73 | $44.50 | $44.50 | 2,439,714 | $2,439,714.00 |
| 02-19-2026 | $45.30 | $45.30 | $46.41 | $46.41 | $44.37 | $44.37 | $44.58 | $44.58 | 3,187,641 | $3,187,641.00 |