CarMax Group (KMX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.61 | 4.46782178218 | 80.8 | 86.82 | 80.335 | 1229933 | 84.29075381 | CS |
| 4 | -0.09 | -0.10650887574 | 84.5 | 86.82 | 73.28 | 1523842 | 78.93202366 | CS |
| 12 | 13.38 | 18.8371110798 | 71.03 | 86.82 | 67.59 | 1851004 | 75.93439648 | CS |
| 26 | 8.34 | 10.9635861706 | 76.07 | 88.22 | 65.83 | 1963928 | 75.3286692 | CS |
| 52 | 5.58 | 7.0785234048 | 78.83 | 88.22 | 59.66 | 2009481 | 73.08298653 | CS |
| 156 | -42.59 | -33.5354330709 | 127 | 155.98 | 52.1 | 1898324 | 80.98763406 | CS |
| 260 | 4.93 | 6.20281831907 | 79.48 | 155.98 | 37.59 | 1707643 | 85.97830989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798400 | 84.41 | -0.61 | -0.72 | 84.54 | 84.82 | 83.28 | 1080584 |
| 1724712000 | 85.02 | -0.76 | -0.89 | 86.55 | 86.82 | 84.985 | 1523982 |
| 1724452800 | 85.78 | 3.65 | 4.44 | 83.05 | 85.94 | 82.375 | 1634921 |
| 1724366400 | 82.13 | -0.36 | -0.44 | 82.3 | 82.6 | 81.67 | 653471 |
| 1724280000 | 82.49 | 2.7 | 3.38 | 80.8 | 82.5099 | 80.335 | 1256709 |
| 1724193600 | 79.79 | -0.52 | -0.65 | 80.09 | 80.48 | 79.34 | 623196 |
| 1724107200 | 80.31 | 0.45 | 0.56 | 80.02 | 81.19 | 79.37 | 1028858 |
| 1723848000 | 79.86 | 0.02 | 0.03 | 79.75 | 80.91 | 79.26 | 1114163 |
| 1723761600 | 79.84 | 2.39 | 3.09 | 79.35 | 80.52 | 78.61 | 1530409 |
| 1723675200 | 77.45 | 0.63 | 0.82 | 77.09 | 78.73 | 76.8 | 1414344 |
| 1723588800 | 76.82 | 3.25 | 4.42 | 73.9 | 77.01 | 73.58 | 1450725 |
| 1723502400 | 73.57 | -2.12 | -2.80 | 75.25 | 75.98 | 73.5 | 1118401 |
| 1723243200 | 75.69 | -0.14 | -0.18 | 75.82 | 75.83 | 74.39 | 1484747 |
| 1723156800 | 75.83 | 2.1 | 2.85 | 74.04 | 76.07 | 74.04 | 1148643 |
| 1723070400 | 73.73 | -1.63 | -2.16 | 76.66 | 77 | 73.62 | 2565428 |
| 1722984000 | 75.36 | 0.66 | 0.88 | 74.71 | 76.76 | 73.71 | 2219414 |
| 1722897600 | 74.7 | -3.68 | -4.70 | 75.58 | 76.81 | 73.28 | 2442014 |
| 1722638400 | 78.38 | -3.22 | -3.95 | 78.69 | 79.37 | 77.65 | 2141078 |
| 1722552000 | 81.6 | -2.84 | -3.36 | 85.1 | 85.73 | 80.2 | 2567191 |
| 1722465600 | 84.44 | 0.12 | 0.14 | 84.5 | 86.21 | 83.78 | 1478569 |
| 1722379200 | 84.32 | 1.06 | 1.27 | 83.55 | 84.49 | 82.67 | 1213432 |
| 1722292800 | 83.26 | 0.24 | 0.29 | 83.08 | 83.75 | 82.445 | 1020558 |
| 1722033600 | 83.02 | 1.47 | 1.80 | 82.61 | 83.626 | 82.12 | 1001624 |
| 1721947200 | 81.55 | 1.65 | 2.07 | 79.48 | 82.895 | 79.2513 | 1247803 |
| 1721860800 | 79.9 | -0.45 | -0.56 | 80 | 82.08 | 79.86 | 1636504 |
| 1721774400 | 80.35 | -0.44 | -0.54 | 80.2 | 80.74 | 79.33 | 1116960 |
| 1721688000 | 80.79 | 0.78 | 0.97 | 80.5 | 80.89 | 78.94 | 1181686 |
| 1721428800 | 80.01 | -1.81 | -2.21 | 82.02 | 82.52 | 79.73 | 1459585 |
| 1721342400 | 81.82 | -1.08 | -1.30 | 82.58 | 84.26 | 81.49 | 1881555 |
| 1721256000 | 82.9 | -1.12 | -1.33 | 83.02 | 83.85 | 82.57 | 1446100 |
| 1721169600 | 84.02 | 2.02 | 2.46 | 82.87 | 84.23 | 82.09 | 1969788 |
| 1721083200 | 82 | 1.07 | 1.32 | 80.41 | 82.79 | 80.41 | 1567129 |
| 1720824000 | 80.93 | 1.22 | 1.53 | 78.5 | 81.69 | 77.7041 | 2107616 |
| 1720737600 | 79.71 | 2.78 | 3.61 | 78.42 | 80.06 | 78.22 | 2759185 |
| 1720651200 | 76.93 | 4.67 | 6.46 | 72.55 | 77.35 | 72.55 | 4776608 |
| 1720564800 | 72.26 | -0.74 | -1.01 | 72.7 | 72.9475 | 72.16 | 1280029 |
| 1720478400 | 73 | 1.42 | 1.98 | 72.66 | 73.34 | 71.89 | 1292544 |
| 1720219200 | 71.58 | -1.3 | -1.78 | 72.78 | 72.78 | 71.46 | 2293634 |
| 1720040640 | 72.88 | -0.4 | -0.55 | 73.7 | 74.61 | 72.8 | 1315086 |
| 1719960000 | 73.28 | 2.07 | 2.91 | 71.29 | 73.33 | 70.75 | 1900145 |
| 1719873600 | 71.21 | -2.12 | -2.89 | 73.15 | 73.96 | 71.18 | 1649197 |
| 1719614400 | 73.33 | 0 | 0.00 | 73.33 | 73.33 | 73.33 | 0 |
| 1719528000 | 73.33 | 0.6 | 0.82 | 73.01 | 73.49 | 72.2 | 1365106 |
| 1719441600 | 72.73 | 0.96 | 1.34 | 71.33 | 72.83 | 71.05 | 1936340 |
| 1719355200 | 71.77 | -1.41 | -1.93 | 73 | 73.65 | 71.24 | 2879570 |
| 1719268800 | 73.18 | 1.55 | 2.16 | 70.97 | 73.83 | 70.88 | 3581587 |
| 1719009600 | 71.63 | 0.27 | 0.38 | 73.74 | 74.8499 | 70.67 | 5681388 |
| 1718923200 | 71.36 | -0.14 | -0.20 | 71.09 | 72.05 | 70.51 | 4950602 |
| 1718750400 | 71.5 | -0.18 | -0.25 | 71.245 | 72.04 | 70.311 | 2819896 |
| 1718664000 | 71.68 | 1.77 | 2.53 | 69.75 | 71.79 | 69.39 | 2075455 |
| 1718404800 | 69.91 | -0.38 | -0.54 | 69.36 | 69.94 | 68.01 | 2010503 |
| 1718318400 | 70.29 | 0.19 | 0.27 | 69.64 | 70.89 | 69.075 | 1348796 |
| 1718232000 | 70.1 | 1.22 | 1.77 | 70.78 | 72.995 | 70.09 | 2093211 |
| 1718145600 | 68.88 | 0.41 | 0.60 | 68.21 | 69.54 | 67.59 | 1663074 |
| 1718059200 | 68.47 | -0.7 | -1.01 | 69.03 | 69.38 | 68.36 | 1682545 |
| 1717800000 | 69.17 | -0.9 | -1.28 | 68.91 | 69.657 | 68.82 | 1766116 |
| 1717713600 | 70.07 | -2.23 | -3.08 | 70.5 | 71.75 | 69.89 | 1713588 |
| 1717627200 | 72.3 | 1.32 | 1.86 | 71.03 | 72.36 | 70.1 | 1345838 |
| 1717540800 | 70.98 | 0.45 | 0.64 | 70.03 | 71.14 | 69.65 | 1572314 |
| 1717454400 | 70.53 | 0.27 | 0.38 | 71.5 | 71.51 | 70.01 | 1551494 |
| 1717195200 | 70.26 | 0.61 | 0.88 | 70.06 | 70.84 | 69.3 | 2273272 |
| 1717108800 | 69.65 | 2.22 | 3.29 | 68.12 | 69.89 | 67.77 | 1568665 |
| 1717022400 | 67.43 | -1.72 | -2.49 | 67.92 | 68.52 | 66.87 | 1595212 |
| 1716936000 | 69.15 | -0.73 | -1.04 | 70.09 | 70.41 | 68.94 | 1041844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
