KMX
CarMax (KMX)
NYSE
$51.61+$0.06 (+0.12%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $7.5B
    Market Cap
  • 22.82%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    -6.83%
    Low Price$49.82
    High Price$59.23
  • 3 Months
    -7.82%
    Low Price$49.82
    High Price$64.22
  • 1 Year
    +22.82%
    Low Price$30.88
    High Price$64.22
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
51.99
52.12
50.21
51.55
-2.66%
2,504,794
10/22/2026
51.11
52.99
50.76
52.96
+2.85%
2,805,832
10/21/2026
54.50
54.80
51.39
51.49
-4.33%
3,349,053
10/20/2026
52.21
53.86
51.00
53.82
+4.20%
2,339,988
10/19/2026
53.51
53.82
51.34
51.65
-3.15%
2,465,518
10/16/2026
53.31
54.50
52.30
53.33
+1.35%
2,304,751
10/15/2026
52.11
52.62
51.19
52.62
+5.62%
3,787,434
10/14/2026
50.00
50.64
49.05
49.82
-1.95%
3,668,508
10/13/2026
50.46
51.31
49.83
50.81
+0.24%
3,127,972
10/12/2026
52.21
52.56
50.56
50.69
-3.65%
2,083,277
10/09/2026
53.51
53.74
52.45
52.61
-2.19%
2,011,343
10/08/2026
52.84
53.88
52.36
53.79
+0.96%
3,636,843
10/07/2026
54.57
54.82
52.96
53.28
-3.64%
3,338,952
10/06/2026
55.10
55.96
54.69
55.29
+0.78%
1,710,845
10/05/2026
54.40
55.61
52.76
54.86
-0.11%
3,518,996
10/02/2026
56.27
56.38
54.15
54.92
-1.74%
2,908,030
10/01/2026
55.27
56.21
54.39
55.89
+1.42%
3,602,179
09/30/2026
59.14
59.14
55.00
55.11
-6.96%
6,241,166
09/29/2026
60.41
63.67
58.03
59.23
+4.74%
12,231,898
09/29/2026
$1.16 Earnings
09/28/2026
57.17
58.77
56.24
56.55
-1.15%
6,373,690
09/25/2026
56.75
58.59
56.26
57.21
+1.51%
2,725,225
09/24/2026
57.07
58.50
55.24
56.36
-1.91%
2,446,136
09/23/2026
56.83
59.34
54.90
57.46
+1.09%
5,340,482
09/22/2026
58.66
58.66
56.19
56.84
-1.76%
3,051,079
09/21/2026
57.58
58.81
57.09
57.86
+1.14%
3,035,330
09/18/2026
59.13
59.37
56.42
57.21
-2.00%
4,206,842
09/17/2026
59.35
59.98
57.95
58.38
-0.71%
1,787,533
09/16/2026
60.07
60.09
58.45
58.80
-1.77%
2,048,713
09/15/2026
61.30
61.52
59.79
59.86
-2.97%
2,090,967
09/14/2026
61.32
61.94
60.88
61.69
+0.60%
1,258,966
09/11/2026
61.42
62.25
60.71
61.32
+1.32%
1,355,383
09/10/2026
60.50
61.00
59.65
60.52
+0.38%
1,483,442
09/09/2026
59.66
60.95
59.00
60.29
-0.46%
1,575,046
09/08/2026
62.30
62.39
60.21
60.57
-4.30%
1,978,173
09/04/2026
62.23
63.39
62.10
63.29
+1.04%
1,158,183
09/03/2026
62.18
63.10
61.40
62.64
+1.97%
1,587,854
09/02/2026
60.81
62.19
60.81
61.43
+0.70%
1,368,173
09/01/2026
61.06
61.49
60.17
61.00
-0.54%
1,645,624
08/31/2026
62.42
62.56
61.16
61.33
-1.26%
1,124,394
08/28/2026
63.53
63.53
61.92
62.11
-0.85%
959,096
08/27/2026
63.48
63.84
62.61
62.64
-1.88%
1,231,370
08/26/2026
64.76
65.28
63.75
63.84
-0.59%
1,492,283
08/25/2026
63.09
64.59
62.65
64.22
+2.26%
2,028,360
08/24/2026
62.59
63.15
61.35
62.80
+1.08%
2,208,863
08/21/2026
61.65
63.00
61.03
62.13
+1.77%
1,613,217
08/20/2026
58.50
61.84
57.70
61.05
+3.56%
2,613,028
08/19/2026
58.26
59.77
57.73
58.95
+2.70%
1,830,210
08/18/2026
58.85
59.00
57.25
57.40
-1.93%
1,560,400
08/17/2026
59.48
60.12
58.27
58.53
-2.32%
2,461,180
08/14/2026
60.58
60.84
59.43
59.92
-0.22%
1,432,057
08/13/2026
59.00
60.27
58.36
60.05
+2.28%
1,932,216
08/12/2026
58.66
58.94
57.28
58.71
+0.91%
1,395,683
08/11/2026
58.26
58.87
57.57
58.18
-1.02%
1,463,674
08/10/2026
57.97
59.59
57.61
58.78
+1.03%
1,581,855
08/07/2026
58.44
58.95
58.04
58.18
+0.21%
1,638,318
08/06/2026
56.92
59.35
56.51
58.06
+2.45%
2,162,962
08/05/2026
58.28
59.29
56.22
56.67
-1.46%
2,222,042
08/04/2026
58.47
59.40
57.48
57.51
-1.57%
2,520,031
08/03/2026
57.89
58.60
57.65
58.43
+2.04%
1,275,739
07/31/2026
58.38
58.51
56.91
57.26
-2.45%
2,104,595
07/30/2026
57.98
58.88
56.94
58.70
-0.69%
2,029,772
07/29/2026
60.18
61.15
58.97
59.11
+0.39%
4,394,651
07/28/2026
58.99
59.48
57.78
58.88
+0.82%
2,589,528
07/27/2026
59.28
60.23
57.92
58.40
+0.19%
2,457,546
07/24/2026
58.10
59.65
57.56
58.29
-0.17%
3,715,804
07/23/2026
57.22
58.63
56.70
58.39
+1.64%
3,726,996
07/22/2026
58.32
59.34
57.22
57.45
-0.28%
3,347,726
07/21/2026
57.40
58.37
57.00
57.61
+3.04%
3,630,399
07/20/2026
58.01
58.04
55.73
55.91
-2.48%
1,798,565
07/17/2026
57.89
58.87
56.93
57.33
-1.95%
1,729,825
07/16/2026
59.39
61.10
58.31
58.47
-0.80%
2,773,909
07/15/2026
56.00
59.64
55.93
58.94
+5.76%
4,715,131
07/14/2026
55.38
55.84
53.89
55.73
+1.57%
1,859,081
07/13/2026
54.38
55.75
54.18
54.87
+2.58%
3,264,614
07/10/2026
51.55
54.25
51.39
53.49
+4.86%
2,288,021
07/09/2026
50.67
51.50
50.10
51.01
+1.41%
1,615,529
07/08/2026
50.56
50.95
49.50
50.30
-1.47%
2,491,199
07/07/2026
50.86
52.51
50.36
51.05
+1.67%
3,575,122
07/06/2026
51.12
51.30
49.37
50.21
-1.51%
2,360,955
07/02/2026
51.93
52.30
49.93
50.98
-1.62%
2,756,625
07/01/2026
52.63
53.15
51.68
51.82
-2.02%
3,319,867
06/30/2026
52.78
53.26
52.08
52.89
-0.49%
2,565,735
06/29/2026
53.17
54.51
52.73
53.15
+0.74%
3,597,719
06/26/2026
52.45
53.56
51.94
52.76
-0.26%
3,462,913
06/25/2026
52.61
53.82
51.82
52.90
+4.15%
3,444,211
06/24/2026
52.36
53.76
50.46
50.79
-2.16%
4,170,395
06/23/2026
52.00
52.88
51.20
51.91
-0.94%
2,504,515
06/22/2026
52.64
53.83
51.85
52.40
-2.35%
5,779,025
06/18/2026
48.30
53.93
47.73
53.66
+13.14%
7,330,419
06/17/2026
49.97
49.97
46.58
47.43
-8.98%
9,636,234
06/17/2026
$1.31 Earnings
06/16/2026
52.78
53.52
51.40
52.11
-0.19%
7,549,096
06/15/2026
51.87
52.91
51.12
52.21
+1.85%
5,015,340
06/12/2026
51.71
52.06
50.60
51.26
-0.60%
3,270,183
06/11/2026
48.94
51.59
48.59
51.57
+6.33%
4,137,894
06/10/2026
47.92
49.17
47.71
48.50
+1.02%
3,642,776
06/09/2026
47.50
49.43
46.86
48.01
+1.07%
2,218,489
06/08/2026
46.81
49.32
45.99
47.50
+0.74%
3,631,355
06/05/2026
47.00
47.21
46.17
47.15
+0.49%
2,100,625