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 | 0.9607 | 1.36773917995 | 70.24 | 72.37 | 67.2 | 2420728 | 70.98999888 | CS |
| 4 | -15.0393 | -17.4388914657 | 86.24 | 86.38 | 67.2 | 2088075 | 75.74200471 | CS |
| 12 | -13.3593 | -15.7986045412 | 84.56 | 89.47 | 67.2 | 1731308 | 79.91147691 | CS |
| 26 | -5.2193 | -6.82975660822 | 76.42 | 91.23 | 67.2 | 1871790 | 79.33645571 | CS |
| 52 | -12.7793 | -15.2170754942 | 83.98 | 91.23 | 65.83 | 1933006 | 77.18495742 | CS |
| 156 | -33.2693 | -31.8457930506 | 104.47 | 106.24 | 52.1 | 2003537 | 75.53616846 | CS |
| 260 | 27.1007 | 61.4528344671 | 44.1 | 155.98 | 42.11 | 1757917 | 85.19260391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 71.32 | -0.37 | -0.52 | 70.7 | 71.95 | 69.7 | 1634842 |
| 1742510400 | 71.69 | 0.86 | 1.21 | 70.12 | 72.3 | 69.8219 | 2437137 |
| 1742424000 | 70.83 | 0.5 | 0.71 | 70.25 | 71.68 | 67.2 | 3575482 |
| 1742337600 | 70.33 | -1.54 | -2.14 | 71.9 | 71.98 | 69.64 | 1710960 |
| 1742251200 | 71.87 | 1.97 | 2.82 | 69.92 | 72.37 | 69.84 | 2421101 |
| 1741992000 | 69.9 | 0.65 | 0.94 | 70.24 | 70.54 | 69.29 | 1958961 |
| 1741905600 | 69.25 | -3.29 | -4.54 | 72.97 | 72.97 | 68.41 | 2517181 |
| 1741819200 | 72.54 | -0.23 | -0.32 | 73.2 | 74.195 | 71.9327 | 2211274 |
| 1741732800 | 72.77 | -1.23 | -1.66 | 73.58 | 74.135 | 70.86 | 2484930 |
| 1741646400 | 74 | -2.72 | -3.55 | 75.9 | 75.9 | 73.78 | 3050469 |
| 1741390800 | 76.72 | -0.76 | -0.98 | 77.23 | 77.26 | 73.905 | 2401236 |
| 1741304400 | 77.48 | -1.62 | -2.05 | 77.87 | 79.37 | 77.22 | 2052762 |
| 1741218000 | 79.1 | -2.05 | -2.53 | 80.83 | 80.9 | 77.87 | 3091179 |
| 1741131600 | 81.15 | -0.36 | -0.44 | 80.54 | 82.3015 | 78.89 | 2042618 |
| 1741045200 | 81.51 | -1.46 | -1.76 | 83.96 | 84.49 | 81.085 | 1504357 |
| 1740786000 | 82.97 | 1.01 | 1.23 | 82.36 | 83.22 | 81.83 | 1577905 |
| 1740699600 | 81.96 | -0.56 | -0.68 | 82.26 | 82.94 | 81.35 | 1238597 |
| 1740613200 | 82.52 | -0.44 | -0.53 | 83.29 | 84.09 | 82.265 | 1506165 |
| 1740526800 | 82.96 | 0.07 | 0.08 | 83.27 | 83.66 | 82.63 | 1276058 |
| 1740440400 | 82.89 | 0.28 | 0.34 | 83.27 | 83.64 | 81.8651 | 1127288 |
| 1740181200 | 82.61 | -2.99 | -3.49 | 86.24 | 86.38 | 82.57 | 1613560 |
| 1740094800 | 85.6 | -1.84 | -2.10 | 87.35 | 87.7 | 84.89 | 1576753 |
| 1740008400 | 87.44 | -1.75 | -1.96 | 88.41 | 88.52 | 86.04 | 1796328 |
| 1739922000 | 89.19 | 0.29 | 0.33 | 88.9 | 89.47 | 88.2805 | 1542241 |
| 1739576400 | 88.9 | 1.3 | 1.48 | 88.17 | 89.24 | 87.85 | 1671137 |
| 1739490000 | 87.6 | 1.16 | 1.34 | 86.99 | 88.18 | 86.68 | 1172444 |
| 1739403600 | 86.44 | -0.26 | -0.30 | 85.22 | 86.67 | 84.26 | 1827002 |
| 1739317200 | 86.7 | 1.25 | 1.46 | 84.62 | 86.86 | 83.94 | 1087303 |
| 1739230800 | 85.45 | 0.2 | 0.23 | 86.73 | 86.7326 | 84.3601 | 1540138 |
| 1738971600 | 85.25 | -1.29 | -1.49 | 86.28 | 86.64 | 84.83 | 931018 |
| 1738885200 | 86.54 | 2.66 | 3.17 | 86.1 | 86.6 | 85.2101 | 1648762 |
| 1738798800 | 83.88 | -0.27 | -0.32 | 84.75 | 84.78 | 83.155 | 1405827 |
| 1738712400 | 84.15 | -0.09 | -0.11 | 83.68 | 84.58 | 82.97 | 1446508 |
| 1738626000 | 84.24 | -1.4 | -1.63 | 84.35 | 85.17 | 83.0035 | 1561843 |
| 1738366800 | 85.64 | -1.95 | -2.23 | 87.18 | 87.63 | 85.47 | 1436891 |
| 1738280400 | 87.59 | 1.89 | 2.21 | 86.97 | 88.87 | 86.72 | 1530387 |
| 1738194000 | 85.7 | 0.42 | 0.49 | 85.2 | 86.34 | 84.89 | 1418486 |
| 1738107600 | 85.28 | 0.75 | 0.89 | 84.63 | 85.375 | 83.61 | 1401328 |
| 1738021200 | 84.53 | 1.8 | 2.18 | 82.81 | 85.08 | 82.75 | 1618636 |
| 1737762000 | 82.73 | 4.46 | 5.70 | 81.91 | 82.99 | 81.91 | 1122673 |
| 1737675600 | 78.27 | 0 | 0.00 | 78.27 | 78.27 | 78.27 | 0 |
| 1737589200 | 78.27 | -1.23 | -1.55 | 79.23 | 79.54 | 78.06 | 1707925 |
| 1737502800 | 79.5 | 0.56 | 0.71 | 79.435 | 80.26 | 78.45 | 1592337 |
| 1737157200 | 78.94 | -0.71 | -0.89 | 80.03 | 80.29 | 78.68 | 1482993 |
| 1737070800 | 79.65 | -0.63 | -0.78 | 79.9 | 80.29 | 79.06 | 1466016 |
| 1736984400 | 80.28 | 0.71 | 0.89 | 82.04 | 82.08 | 80.04 | 1549051 |
| 1736898000 | 79.57 | 1.07 | 1.36 | 79.13 | 79.78 | 78.61 | 1320317 |
| 1736811600 | 78.5 | 0.16 | 0.20 | 77.64 | 78.57 | 77 | 1695223 |
| 1736552400 | 78.34 | -3.59 | -4.38 | 80.54 | 80.54 | 78.32 | 1793353 |
| 1736379600 | 81.93 | 2.81 | 3.55 | 79.11 | 82.12 | 78.75 | 2336214 |
| 1736293200 | 79.12 | -0.63 | -0.79 | 79.76 | 80.29 | 78.53 | 1661041 |
| 1736206800 | 79.75 | -0.32 | -0.40 | 80.845 | 81.28 | 79.61 | 1901730 |
| 1735947600 | 80.07 | -1.15 | -1.42 | 80.75 | 81.34 | 79.5 | 1962693 |
| 1735861200 | 81.22 | -0.54 | -0.66 | 82.14 | 82.87 | 81.135 | 1714402 |
| 1735688400 | 81.76 | -0.3 | -0.37 | 82.27 | 82.385 | 81.44 | 1280962 |
| 1735602000 | 82.06 | -1.71 | -2.04 | 83.33 | 83.35 | 82.04 | 1148975 |
| 1735342800 | 83.77 | -1.4 | -1.64 | 84.5 | 85.31 | 83.27 | 1319861 |
| 1735256400 | 85.17 | 0.26 | 0.31 | 84.23 | 85.54 | 83.79 | 1159743 |
| 1735077840 | 84.91 | 1.21 | 1.45 | 84 | 85.2 | 83.56 | 901644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
