KMX

CarMax Group

72.68
1.66 (2.34%)

KMX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2023 72.48 1.46 2.06% 71.24 72.859 70.80 930,989
May 25 2023 71.02 0.87 1.24% 70.13 71.63 70.00 937,878
May 24 2023 70.15 -1.83 -2.54% 71.71 71.74 69.10 1,342,282
May 23 2023 71.98 -0.23 -0.32% 71.81 73.835 71.545 1,663,609
May 22 2023 72.21 0.46 0.64% 71.99 72.43 71.245 947,386
May 19 2023 71.75 -1.38 -1.89% 73.06 73.06 70.75 1,183,459
May 18 2023 73.13 1.18 1.64% 71.41 73.26 71.061 944,182
May 17 2023 71.95 2.89 4.18% 69.55 72.44 69.30 1,383,059
May 16 2023 69.06 -2.64 -3.68% 71.00 71.59 68.97 1,276,852
May 15 2023 71.70 0.54 0.76% 71.07 71.94 70.26 1,324,239
May 12 2023 71.16 -1.11 -1.54% 73.00 73.25 70.25 917,370
May 11 2023 72.27 -1.14 -1.55% 73.25 73.5491 71.115 995,755
May 10 2023 73.41 0.88 1.21% 73.64 74.15 72.14 1,666,324
May 09 2023 72.53 -0.22 -0.3% 72.00 72.97 71.37 1,497,160
May 08 2023 72.75 2.14 3.03% 71.16 73.02 70.46 1,709,446
May 05 2023 70.61 2.54 3.73% 69.07 71.305 68.99 1,422,022
May 04 2023 68.07 -2.60 -3.68% 70.27 70.58 67.14 1,958,222
May 03 2023 70.67 -0.66 -0.93% 71.01 72.88 70.61 1,727,641
May 02 2023 71.33 0.85 1.21% 70.235 71.92 69.48 2,274,365
May 01 2023 70.48 0.45 0.64% 69.90 70.94 69.66 1,436,328
Apr 28 2023 70.03 -0.37 -0.53% 70.35 70.725 69.615 1,308,398
Apr 27 2023 70.40 2.48 3.65% 68.06 70.43 67.84 1,457,713
Apr 26 2023 67.92 0.56 0.83% 68.19 69.48 67.72 1,933,861
Apr 25 2023 67.36 -1.52 -2.21% 68.43 68.80 67.35 1,396,959
Apr 24 2023 68.88 -0.28 -0.4% 68.79 69.415 68.49 1,136,051
Apr 21 2023 69.16 1.71 2.54% 67.93 69.26 66.6475 1,514,238
Apr 20 2023 67.45 -0.67 -0.98% 67.15 68.01 66.25 1,912,546
Apr 19 2023 68.12 -0.95 -1.38% 68.11 68.33 67.21 1,835,457
Apr 18 2023 69.07 -0.53 -0.76% 69.23 69.94 68.67 1,494,647
Apr 17 2023 69.60 0.14 0.2% 69.10 69.80 68.455 1,613,816
Apr 14 2023 69.46 0.45 0.65% 69.07 71.50 68.49 2,795,209
Apr 13 2023 69.01 0.43 0.63% 68.99 70.28 67.13 3,071,883
Apr 12 2023 68.58 -3.63 -5.03% 72.55 73.055 67.26 5,371,546
Apr 11 2023 72.21 6.35 9.64% 69.63 73.57 69.12 12,726,749
Apr 10 2023 65.86 1.53 2.38% 63.95 66.11 63.56 3,857,483
Apr 07 2023 64.33 0.00 +0.00% 61.94 64.615 61.94 0
Apr 06 2023 64.33 1.89 3.03% 61.94 64.615 61.94 1,668,213
Apr 05 2023 62.44 -1.06 -1.67% 62.68 63.37 61.15 1,766,998
Apr 04 2023 63.50 -1.08 -1.67% 64.92 65.00 62.84 2,023,830
Apr 03 2023 64.58 0.30 0.47% 64.58 65.24 63.95 1,797,476
Mar 31 2023 64.28 3.18 5.2% 61.325 64.43 61.135 2,078,145
Mar 30 2023 61.10 1.57 2.64% 60.11 61.91 60.11 1,911,554
Mar 29 2023 59.53 1.26 2.16% 59.07 59.72 58.22 1,318,372
Mar 28 2023 58.27 0.00 0.0% 57.48 59.40 57.48 1,328,859
Mar 27 2023 58.27 0.49 0.85% 58.62 58.98 57.50 2,541,960
Mar 24 2023 57.78 1.05 1.85% 56.19 58.01 55.88 3,121,757
Mar 23 2023 56.73 -0.73 -1.27% 57.88 58.31 55.765 1,884,972
Mar 22 2023 57.46 -1.66 -2.81% 59.20 60.41 57.42 1,662,533
Mar 21 2023 59.12 2.36 4.16% 58.01 60.60 58.01 2,962,891
Mar 20 2023 56.76 0.50 0.89% 56.50 58.29 56.26 2,986,471
Mar 17 2023 56.26 -2.22 -3.8% 58.18 58.33 55.945 4,565,356
Mar 16 2023 58.48 -0.65 -1.1% 58.11 59.13 57.10 4,369,332
Mar 15 2023 59.13 -1.20 -1.99% 58.94 59.46 57.67 3,883,522
Mar 14 2023 60.33 -0.88 -1.44% 63.01 63.14 59.56 2,725,345
Mar 13 2023 61.21 -2.52 -3.95% 61.91 62.75 59.32 4,768,870
Mar 10 2023 63.73 -2.64 -3.98% 65.12 65.66 62.76 3,444,488
Mar 09 2023 66.37 -4.11 -5.83% 70.22 71.13 66.27 1,970,362
Mar 08 2023 70.48 1.68 2.44% 68.99 71.09 68.74 1,396,434
Mar 07 2023 68.80 0.03 0.04% 68.59 70.15 68.47 1,306,153
Mar 06 2023 68.77 -1.58 -2.25% 70.51 70.99 68.48 1,118,698
Mar 03 2023 70.35 2.49 3.67% 67.98 70.425 67.98 1,292,634
Mar 02 2023 67.86 -0.90 -1.31% 67.93 68.3903 67.085 1,635,608
Mar 01 2023 68.76 -0.28 -0.41% 68.405 69.35 67.81 1,457,648