KMX
CarMax (KMX)
NYSE
$54.22-$0.65 (-1.18%)
Price as of Jul 13, 2026 7:45 PM EDT
  • $7.6B
    Market Cap
  • -15.84%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    +7.04%
    Low Price$47.43
    High Price$54.87
  • 3 Months
    +11.80%
    Low Price$36.27
    High Price$54.87
  • 1 Year
    -15.84%
    Low Price$30.88
    High Price$65.20
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
46.41
47.59
45.35
46.92
+1.93%
2,981,999
06/03/2026
43.74
47.79
43.52
46.03
+4.78%
5,092,537
06/02/2026
45.00
45.05
43.24
43.93
-2.42%
2,983,169
06/01/2026
44.50
45.12
43.87
45.02
+0.90%
2,510,075
05/29/2026
44.28
45.43
43.79
44.62
+1.64%
3,887,429
05/28/2026
41.63
44.03
41.30
43.90
+3.88%
2,743,013
05/27/2026
41.12
42.84
41.08
42.26
+3.99%
4,296,417
05/26/2026
40.50
42.09
40.30
40.64
+0.77%
2,874,012
05/22/2026
38.96
40.38
38.96
40.33
+3.62%
1,881,942
05/21/2026
36.85
39.01
36.50
38.92
+4.26%
2,251,480
05/20/2026
36.20
37.68
35.17
37.33
+2.92%
3,530,546
05/19/2026
37.00
37.28
36.27
36.27
-2.11%
2,739,645
05/18/2026
37.10
37.81
36.40
37.05
+0.32%
3,106,134
05/15/2026
38.20
38.41
36.90
36.93
-3.05%
3,154,026
05/14/2026
37.67
38.38
37.38
38.09
+2.75%
2,174,270
05/13/2026
37.90
37.90
36.43
37.07
-2.98%
3,338,647
05/12/2026
39.00
39.22
36.94
38.21
-2.23%
3,504,883
05/11/2026
40.43
40.48
38.94
39.08
-3.12%
2,240,022
05/08/2026
39.99
40.43
39.52
40.34
+1.08%
2,315,019
05/07/2026
39.34
39.95
38.97
39.91
+1.22%
2,463,754
05/06/2026
38.01
39.85
37.82
39.43
+5.85%
2,676,114
05/05/2026
36.93
37.42
36.57
37.25
+1.00%
2,140,722
05/04/2026
38.20
38.55
36.61
36.88
-4.28%
2,894,774
05/01/2026
39.55
40.00
38.22
38.53
-1.98%
2,329,433
04/30/2026
38.22
39.59
37.84
39.31
+2.50%
2,673,395
04/29/2026
38.58
39.37
38.09
38.35
-0.75%
2,132,715
04/28/2026
38.61
38.94
37.60
38.64
+1.23%
2,281,849
04/27/2026
38.63
39.04
37.55
38.17
-0.26%
2,689,504
04/24/2026
38.67
38.69
37.82
38.27
-0.73%
2,850,105
04/23/2026
39.60
40.16
38.41
38.55
-2.60%
2,994,444
04/22/2026
39.75
40.43
38.84
39.58
+1.38%
3,212,628
04/21/2026
40.90
40.96
38.91
39.04
-3.98%
2,781,791
04/20/2026
40.62
41.07
39.83
40.66
-0.54%
3,770,543
04/17/2026
40.63
43.00
40.63
40.88
+0.96%
4,159,198
04/16/2026
40.80
41.87
39.65
40.49
-0.05%
4,156,847
04/15/2026
41.60
41.66
40.17
40.51
-2.76%
4,896,919
04/14/2026
44.17
44.20
40.55
41.66
-15.12%
13,496,280
04/14/2026
$0.34 Earnings
04/13/2026
46.86
49.44
46.28
49.08
+5.05%
6,697,973
04/10/2026
45.60
46.75
45.11
46.72
+3.09%
3,331,277
04/09/2026
44.07
45.66
43.85
45.32
+2.44%
2,057,695
04/08/2026
44.83
45.83
44.24
44.24
+2.15%
3,461,722
04/07/2026
42.94
43.62
42.17
43.31
+1.64%
2,472,917
04/06/2026
40.89
42.85
40.89
42.61
+3.35%
3,633,252
04/02/2026
39.64
41.26
39.02
41.23
+2.28%
2,256,230
04/01/2026
41.22
41.59
40.23
40.31
-3.05%
3,074,673
03/31/2026
40.72
42.32
40.25
41.58
+3.98%
3,272,067
03/30/2026
41.19
41.19
39.71
39.99
-2.13%
2,159,219
03/27/2026
42.41
42.61
40.73
40.86
-4.26%
2,331,620
03/26/2026
41.74
42.74
41.54
42.68
+1.91%
2,458,789
03/25/2026
42.63
43.28
40.12
41.88
-0.52%
5,529,117
03/24/2026
42.51
43.82
42.08
42.10
-1.84%
2,958,098
03/23/2026
42.73
44.02
42.23
42.89
+2.46%
2,598,098
03/20/2026
42.44
42.70
41.40
41.86
-1.23%
5,771,333
03/19/2026
41.49
42.56
40.75
42.38
+1.39%
2,127,750
03/18/2026
42.11
43.21
41.73
41.80
-1.25%
2,227,656
03/17/2026
42.38
43.06
42.13
42.33
+1.49%
2,289,509
03/16/2026
42.10
42.57
41.55
41.71
-0.31%
3,204,636
03/13/2026
41.35
42.33
41.11
41.84
+2.05%
2,926,550
03/12/2026
41.86
42.60
40.83
41.00
-3.53%
2,304,765
03/11/2026
44.80
45.44
41.76
42.50
+0.85%
5,861,894
03/10/2026
42.50
43.22
42.00
42.14
-0.85%
4,050,562
03/09/2026
40.88
42.52
40.14
42.50
+0.73%
3,902,091
03/06/2026
41.09
42.34
40.00
42.19
+0.33%
3,001,309
03/05/2026
41.64
42.40
41.37
42.05
-0.17%
2,073,923
03/04/2026
41.99
42.58
41.00
42.12
+0.67%
2,500,948
03/03/2026
40.43
42.28
39.35
41.84
+0.07%
2,708,580
03/02/2026
42.22
42.42
41.27
41.81
-3.15%
2,799,256
02/27/2026
41.92
43.69
41.43
43.17
+0.72%
2,943,211
02/26/2026
42.52
43.59
42.24
42.86
+1.90%
3,072,100
02/25/2026
42.91
43.20
41.80
42.06
-2.53%
3,799,014
02/24/2026
42.86
43.89
42.69
43.15
+1.96%
2,481,989
02/23/2026
44.14
44.14
41.87
42.32
-4.90%
3,748,890
02/20/2026
44.34
45.60
43.73
44.50
-0.18%
2,439,714