CarMax Group (KMX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 1.13386978786 | 82.02 | 83.626 | 78.94 | 1328508 | 80.46812047 | CS |
| 4 | 9.8 | 13.3971291866 | 73.15 | 84.26 | 70.75 | 1826731 | 77.9739065 | CS |
| 12 | 13.52 | 19.4728503529 | 69.43 | 84.26 | 66.87 | 1940033 | 73.29998839 | CS |
| 26 | 13.45 | 19.3525179856 | 69.5 | 88.22 | 65.83 | 2005873 | 74.40638596 | CS |
| 52 | 0.78 | 0.949251551661 | 82.17 | 88.22 | 59.66 | 1981350 | 73.16104885 | CS |
| 156 | -51.34 | -38.2306947651 | 134.29 | 155.98 | 52.1 | 1874188 | 81.71480921 | CS |
| 260 | -6.84 | -7.61777480789 | 89.79 | 155.98 | 37.59 | 1704879 | 86.06557384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 79.48 | 1239425 |
| 1721860800 | 79.9 | -0.45 | -0.56 | 80.36 | 82.08 | 79.86 | 1622804 |
| 1721774400 | 80.35 | -0.48 | -0.59 | 80.2 | 80.74 | 79.33 | 1116960 |
| 1721688000 | 80.83 | 0.82 | 1.02 | 80.5 | 80.86 | 78.94 | 827970 |
| 1721428800 | 80.01 | -1.81 | -2.21 | 81.295 | 82.52 | 79.73 | 1410316 |
| 1721342400 | 81.82 | -1.08 | -1.30 | 82.58 | 84.26 | 81.49 | 1881555 |
| 1721256000 | 82.9 | -1.12 | -1.33 | 83.31 | 83.85 | 82.57 | 1400398 |
| 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 | 2740782 |
| 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 | -2.13 | -2.90 | 73.15 | 73.96 | 71.18 | 1649197 |
| 1719614400 | 73.34 | 0.01 | 0.01 | 73.33 | 74.57 | 72.86 | 2222685 |
| 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 | 71.6 | 72.995 | 70.09 | 2057959 |
| 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 | 1682520 |
| 1717800000 | 69.17 | -0.9 | -1.28 | 68.95 | 69.657 | 68.85 | 1745686 |
| 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 |
| 1716590400 | 69.88 | 0.95 | 1.38 | 69.42 | 69.89 | 68.9672 | 733951 |
| 1716504000 | 68.93 | -0.83 | -1.19 | 69.88 | 69.945 | 68.43 | 1297610 |
| 1716417600 | 69.76 | -2.21 | -3.07 | 71.7 | 71.97 | 69.53 | 1733018 |
| 1716331200 | 71.97 | -0.6 | -0.83 | 72.27 | 72.84 | 71.48 | 1612129 |
| 1716244800 | 72.57 | -0.25 | -0.34 | 73.04 | 73.27 | 72.065 | 1168934 |
| 1715985600 | 72.82 | -0.16 | -0.22 | 72.37 | 73.18 | 71.81 | 1725666 |
| 1715899200 | 72.98 | -1.37 | -1.84 | 74.26 | 74.74 | 72.88 | 1568366 |
| 1715812800 | 74.35 | -1.41 | -1.86 | 76.63 | 76.645 | 74.165 | 1797601 |
| 1715726400 | 75.76 | 0.86 | 1.15 | 76 | 77.78 | 75.16 | 2178313 |
| 1715640000 | 74.9 | 3.19 | 4.45 | 72.41 | 76.79 | 72.238 | 3374685 |
| 1715380800 | 71.71 | 0.67 | 0.94 | 71.19 | 71.94 | 70.81 | 1404954 |
| 1715294400 | 71.04 | 0.7 | 1.00 | 70.5 | 71.5925 | 70.43 | 1740745 |
| 1715208000 | 70.34 | 1.11 | 1.60 | 68.38 | 70.58 | 68.14 | 1672859 |
| 1715121600 | 69.23 | -0.36 | -0.52 | 69.96 | 70.92 | 69.22 | 1532969 |
| 1715035200 | 69.59 | 0.88 | 1.28 | 69.68 | 70.41 | 69.22 | 1794491 |
| 1714776000 | 68.71 | 0.67 | 0.98 | 69.43 | 70.34 | 68.65 | 1859925 |
| 1714689600 | 68.04 | 0.83 | 1.23 | 69.21 | 69.21 | 65.83 | 2950142 |
| 1714603200 | 67.21 | -0.76 | -1.12 | 68.01 | 69.19 | 67.019999 | 1787803 |
| 1714516800 | 67.97 | -1.38 | -1.99 | 68.42 | 68.975 | 67.56 | 2072962 |
| 1714430400 | 69.35 | -0.24 | -0.34 | 70.31 | 70.65 | 69.18 | 1674057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
