KMX - CARMAX INC
40.66
-0.220 -0.541%
Share volume: 3,769,190
Last Updated: 04-20-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.88
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $40.62 | $40.62 | $41.07 | $41.07 | $39.83 | $39.83 | $40.66 | $40.66 | 3,769,190 | $3,769,190.00 |
| 04-17-2026 | $40.63 | $40.63 | $43.00 | $43.00 | $40.63 | $40.63 | $40.88 | $40.88 | 4,159,198 | $4,159,198.00 |
| 04-16-2026 | $40.80 | $40.80 | $41.87 | $41.87 | $39.65 | $39.65 | $40.49 | $40.49 | 4,156,847 | $4,156,847.00 |
| 04-15-2026 | $41.60 | $41.60 | $41.66 | $41.66 | $40.17 | $40.17 | $40.51 | $40.51 | 4,896,919 | $4,896,919.00 |
| 04-14-2026 | $44.17 | $44.17 | $44.20 | $44.20 | $40.55 | $40.55 | $41.66 | $41.66 | 13,496,280 | $13,496,280.00 |
| 04-13-2026 | $46.86 | $46.86 | $49.44 | $49.44 | $46.28 | $46.28 | $49.08 | $49.08 | 6,698,292 | $6,698,292.00 |
| 04-10-2026 | $45.60 | $45.60 | $46.75 | $46.75 | $45.11 | $45.11 | $46.72 | $46.72 | 3,331,432 | $3,331,432.00 |
| 04-09-2026 | $44.07 | $44.07 | $45.66 | $45.66 | $43.85 | $43.85 | $45.32 | $45.32 | 2,057,901 | $2,057,901.00 |
| 04-08-2026 | $44.83 | $44.83 | $45.83 | $45.83 | $44.24 | $44.24 | $44.24 | $44.24 | 3,461,722 | $3,461,722.00 |
| 04-07-2026 | $42.94 | $42.94 | $43.62 | $43.62 | $42.17 | $42.17 | $43.31 | $43.31 | 2,472,917 | $2,472,917.00 |