Register to chat with like-minded investors on our interactive forums.
KMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 69.22 | -1.05 | -1.49% | 69.27 | 69.56 | 67.65 | 2,809,773 |
| Apr 24 2024 | 70.27 | 0.58 | 0.83% | 69.44 | 70.78 | 69.04 | 2,882,050 |
| Apr 23 2024 | 69.69 | 1.81 | 2.67% | 68.19 | 69.995 | 68.02 | 1,563,110 |
| Apr 22 2024 | 67.88 | -0.46 | -0.67% | 68.40 | 68.69 | 67.31 | 1,883,808 |
| Apr 19 2024 | 68.34 | 0.43 | 0.63% | 68.00 | 68.75 | 67.87 | 1,824,703 |
| Apr 18 2024 | 67.91 | -0.62 | -0.90% | 68.83 | 69.67 | 67.7185 | 2,507,414 |
| Apr 17 2024 | 68.53 | -1.27 | -1.82% | 69.99 | 70.25 | 68.51 | 2,109,002 |
| Apr 16 2024 | 69.80 | 0.34 | 0.49% | 69.84 | 70.14 | 68.92 | 3,049,318 |
| Apr 15 2024 | 69.46 | -1.95 | -2.73% | 71.06 | 71.93 | 69.02 | 3,637,909 |
| Apr 12 2024 | 71.41 | -0.57 | -0.79% | 70.97 | 72.47 | 70.50 | 4,230,127 |
| Apr 11 2024 | 71.98 | -7.32 | -9.23% | 73.38 | 74.46 | 68.50 | 14,124,314 |
| Apr 10 2024 | 79.30 | -4.09 | -4.90% | 80.52 | 80.92 | 78.90 | 3,602,146 |
| Apr 09 2024 | 83.39 | 0.52 | 0.63% | 83.05 | 84.02 | 82.80 | 1,843,788 |
| Apr 08 2024 | 82.87 | 1.38 | 1.69% | 83.07 | 83.78 | 82.24 | 1,758,611 |
| Apr 05 2024 | 81.49 | 0.82 | 1.02% | 80.05 | 81.855 | 80.03 | 1,692,211 |
| Apr 04 2024 | 80.67 | -2.95 | -3.53% | 83.94 | 84.53 | 80.275 | 2,158,463 |
| Apr 03 2024 | 83.62 | -0.19 | -0.23% | 83.68 | 84.20 | 82.74 | 2,722,475 |
| Apr 02 2024 | 83.81 | -2.13 | -2.48% | 85.13 | 85.70 | 83.71 | 2,115,489 |
| Apr 01 2024 | 85.94 | -1.17 | -1.34% | 86.33 | 86.61 | 85.08 | 2,028,905 |
| Mar 28 2024 | 87.11 | 0.13 | 0.15% | 87.25 | 88.22 | 86.915 | 1,937,678 |
| Mar 27 2024 | 86.98 | 1.23 | 1.43% | 86.01 | 87.21 | 85.71 | 1,637,967 |
| Mar 26 2024 | 85.75 | -0.03 | -0.03% | 86.30 | 87.40 | 85.63 | 1,639,572 |
| Mar 25 2024 | 85.78 | 0.25 | 0.29% | 85.91 | 86.90 | 85.23 | 1,369,472 |
| Mar 22 2024 | 85.53 | -0.91 | -1.05% | 86.21 | 86.7848 | 85.28 | 1,328,306 |
| Mar 21 2024 | 86.44 | 3.36 | 4.04% | 83.98 | 87.025 | 83.85 | 2,248,879 |
| Mar 20 2024 | 83.08 | 2.23 | 2.76% | 82.82 | 83.7399 | 81.63 | 2,047,414 |
| Mar 19 2024 | 80.85 | 1.02 | 1.28% | 78.89 | 81.28 | 78.89 | 1,140,666 |
| Mar 18 2024 | 79.83 | -0.91 | -1.13% | 81.18 | 81.385 | 79.62 | 1,202,972 |
| Mar 15 2024 | 80.74 | -0.20 | -0.25% | 80.73 | 81.95 | 80.13 | 1,910,512 |
| Mar 14 2024 | 80.94 | -2.28 | -2.74% | 82.95 | 83.05 | 80.175 | 1,589,252 |
| Mar 13 2024 | 83.22 | 1.21 | 1.48% | 81.81 | 83.39 | 81.75 | 1,227,894 |
| Mar 12 2024 | 82.01 | 0.88 | 1.08% | 81.00 | 82.57 | 80.60 | 1,275,109 |
| Mar 11 2024 | 81.13 | -0.64 | -0.78% | 81.35 | 82.03 | 80.42 | 1,291,147 |
| Mar 08 2024 | 81.77 | 1.11 | 1.38% | 81.50 | 83.115 | 81.06 | 1,545,714 |
| Mar 07 2024 | 80.66 | 0.08 | 0.10% | 80.87 | 81.62 | 79.89 | 1,171,705 |
| Mar 06 2024 | 80.58 | 0.46 | 0.57% | 81.01 | 81.66 | 79.90 | 1,993,806 |
| Mar 05 2024 | 80.12 | 0.54 | 0.68% | 79.19 | 80.62 | 78.605 | 1,207,018 |
| Mar 04 2024 | 79.58 | 0.28 | 0.35% | 78.87 | 80.28 | 78.76 | 1,052,594 |
| Mar 01 2024 | 79.30 | 0.30 | 0.38% | 78.66 | 79.57 | 76.92 | 1,299,695 |
| Feb 29 2024 | 79.00 | 2.29 | 2.99% | 77.56 | 79.15 | 77.205 | 2,193,428 |
| Feb 28 2024 | 76.71 | 0.05 | 0.07% | 76.07 | 76.81 | 75.48 | 1,171,582 |
| Feb 27 2024 | 76.66 | 2.70 | 3.65% | 74.64 | 77.00 | 74.1601 | 1,435,142 |
| Feb 26 2024 | 73.96 | 0.63 | 0.86% | 73.01 | 75.1125 | 73.01 | 1,222,591 |
| Feb 23 2024 | 73.33 | 0.44 | 0.60% | 73.21 | 74.78 | 73.19 | 1,463,288 |
| Feb 22 2024 | 72.89 | 2.27 | 3.21% | 73.10 | 73.875 | 71.09 | 1,966,390 |
| Feb 21 2024 | 70.62 | -0.04 | -0.06% | 70.16 | 71.19 | 69.6095 | 886,817 |
| Feb 20 2024 | 70.66 | -1.22 | -1.70% | 70.63 | 71.5599 | 70.12 | 1,131,473 |
| Feb 16 2024 | 71.88 | -2.45 | -3.30% | 72.41 | 73.13 | 71.33 | 1,254,989 |
| Feb 15 2024 | 74.33 | 1.57 | 2.16% | 73.27 | 74.64 | 73.14 | 1,113,070 |
| Feb 14 2024 | 72.76 | 0.22 | 0.30% | 72.96 | 73.40 | 71.655 | 1,418,122 |
| Feb 13 2024 | 72.54 | -4.41 | -5.73% | 73.52 | 74.26 | 71.87 | 2,504,197 |
| Feb 12 2024 | 76.95 | 2.16 | 2.89% | 75.14 | 77.47 | 74.89 | 1,658,575 |
| Feb 09 2024 | 74.79 | 1.49 | 2.03% | 73.56 | 74.86 | 72.90 | 1,821,016 |
| Feb 08 2024 | 73.30 | 1.00 | 1.38% | 72.01 | 73.39 | 71.90 | 1,490,974 |
| Feb 07 2024 | 72.30 | 0.47 | 0.65% | 72.47 | 73.1891 | 71.78 | 1,975,409 |
| Feb 06 2024 | 71.83 | 0.84 | 1.18% | 70.97 | 72.30 | 70.555 | 2,045,914 |
| Feb 05 2024 | 70.99 | -1.80 | -2.47% | 71.51 | 71.83 | 69.9305 | 1,661,211 |
| Feb 02 2024 | 72.79 | -0.05 | -0.07% | 71.43 | 73.99 | 70.15 | 1,833,947 |
| Feb 01 2024 | 72.84 | 1.66 | 2.33% | 71.61 | 72.84 | 70.385 | 1,960,394 |
| Jan 31 2024 | 71.18 | -1.57 | -2.16% | 72.65 | 73.97 | 71.04 | 2,044,680 |
| Jan 30 2024 | 72.75 | -0.20 | -0.27% | 72.35 | 73.75 | 72.27 | 1,930,503 |
| Jan 29 2024 | 72.95 | 2.84 | 4.05% | 70.10 | 73.07 | 69.57 | 2,237,492 |
