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 | -3.325 | -4.9168207024 | 67.625 | 68.92 | 64.2999 | 3507613 | 66.78308964 | CS |
| 4 | -3.43 | -5.06422560165 | 67.73 | 68.92 | 61.3406 | 3462301 | 65.05196164 | CS |
| 12 | -9.24 | -12.5645906989 | 73.54 | 82.7899 | 61.3406 | 3666146 | 68.36388974 | CS |
| 26 | -21.06 | -24.671977507 | 85.36 | 91.23 | 61.3406 | 2736029 | 72.65549435 | CS |
| 52 | -5.45 | -7.81362007168 | 69.75 | 91.23 | 61.3406 | 2287254 | 74.72994959 | CS |
| 156 | -21.09 | -24.6984424406 | 85.39 | 106.24 | 52.1 | 2137042 | 73.10389623 | CS |
| 260 | -32.18 | -33.3540630182 | 96.48 | 155.98 | 52.1 | 1827111 | 84.50166748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 64.43 | -1.42 | -2.16 | 65.33 | 65.67 | 64.209999 | 3582146 |
| 1750113600 | 65.849999 | 0.94 | 1.45 | 65.849999 | 66.319999 | 64.98 | 3490151 |
| 1749854400 | 64.91 | -1.2 | -1.82 | 65.019999 | 66.394999 | 64.4092 | 3432921 |
| 1749768000 | 66.11 | -1.72 | -2.54 | 66.93 | 67.18 | 65.78 | 2498033 |
| 1749681600 | 67.83 | -0.66 | -0.96 | 68.69 | 68.83 | 67.7 | 3767714 |
| 1749595200 | 68.49 | 1.29 | 1.92 | 67.625 | 68.92 | 67.535 | 4349234 |
| 1749508800 | 67.2 | 1.49 | 2.27 | 66.489999 | 67.24 | 65.81 | 2760081 |
| 1749249600 | 65.709999 | 0.31 | 0.47 | 66.209999 | 66.64 | 65.045 | 1821259 |
| 1749163200 | 65.4 | -0.51 | -0.77 | 65.94 | 66.37 | 65.099999 | 2051861 |
| 1749076800 | 65.91 | -0.34 | -0.51 | 66.11 | 66.459999 | 65.68 | 2438494 |
| 1748990400 | 66.25 | 2.05 | 3.19 | 64.29 | 66.66 | 63.34 | 2522575 |
| 1748904000 | 64.2 | -0.26 | -0.40 | 63.99 | 64.405 | 62.09 | 2558654 |
| 1748644800 | 64.459999 | 1.46 | 2.32 | 62.51 | 64.9799 | 61.8 | 13813809 |
| 1748558400 | 63 | 0.09 | 0.14 | 63.28 | 63.35 | 62.2 | 2068514 |
| 1748472000 | 62.91 | -0.05 | -0.08 | 63.03 | 64.03 | 62.74 | 3598128 |
| 1748385600 | 62.96 | 0.69 | 1.11 | 62.84 | 63.6325 | 62.06 | 2775751 |
| 1748040000 | 62.27 | -0.95 | -1.50 | 61.59 | 62.66 | 61.3406 | 3157067 |
| 1747953600 | 63.22 | -0.12 | -0.19 | 63.28 | 63.39 | 62.155 | 2914726 |
| 1747867200 | 63.34 | -3.44 | -5.15 | 66 | 66.19 | 63.285 | 3209355 |
| 1747780800 | 66.78 | -1.19 | -1.75 | 67.73 | 67.9437 | 66.59 | 2555387 |
| 1747694400 | 67.97 | 0.72 | 1.07 | 66.25 | 68.44 | 65.86 | 2618418 |
| 1747435200 | 67.25 | -0.65 | -0.96 | 67.5 | 68 | 67 | 2631247 |
| 1747348800 | 67.9 | 0.08 | 0.12 | 67.34 | 67.93 | 66.62 | 2746076 |
| 1747262400 | 67.82 | -1.74 | -2.50 | 69.33 | 69.33 | 67.585 | 4084366 |
| 1747176000 | 69.56 | 0.5 | 0.72 | 69.47 | 70.37 | 69.08 | 2589066 |
| 1747089600 | 69.06 | 2.96 | 4.48 | 69.75 | 70.26 | 68.24 | 3465661 |
| 1746830400 | 66.099999 | -0.45 | -0.68 | 67.05 | 67.055 | 65.68 | 2099335 |
| 1746744000 | 66.55 | 0.67 | 1.02 | 66.43 | 67.81 | 65.379999 | 3847865 |
| 1746657600 | 65.879999 | -0.49 | -0.74 | 67.05 | 67.395 | 65.15 | 2776563 |
| 1746571200 | 66.37 | 0.08 | 0.12 | 66 | 66.65 | 65.15 | 2310274 |
| 1746484800 | 66.29 | -0.42 | -0.63 | 66.099999 | 67.3 | 65.879999 | 3235628 |
| 1746225600 | 66.709999 | 1.19 | 1.82 | 66.26 | 67.099999 | 65.735 | 2086361 |
| 1746139200 | 65.519999 | 0.85 | 1.31 | 65.39 | 66.9568 | 64.099999 | 3454014 |
| 1746052800 | 64.67 | -0.19 | -0.29 | 63.58 | 64.739999 | 62.145 | 3623410 |
| 1745966400 | 64.86 | -0.25 | -0.38 | 64.44 | 65.28 | 64.3 | 2785826 |
| 1745880000 | 65.11 | 0.08 | 0.12 | 65.81 | 66.93 | 64.319999 | 3041899 |
| 1745620800 | 65.03 | -0.65 | -0.99 | 65.129999 | 65.644999 | 64.55 | 2155665 |
| 1745534400 | 65.68 | -0.12 | -0.18 | 65.93 | 66.34 | 64.72 | 2431651 |
| 1745448000 | 65.8 | 0.75 | 1.15 | 67.01 | 68.53 | 65.631 | 2489030 |
| 1745361600 | 65.05 | 2.72 | 4.36 | 63.05 | 65.75 | 63.05 | 3056480 |
| 1745275200 | 62.33 | -2.26 | -3.50 | 63.76 | 64.19 | 61.67 | 2886341 |
| 1744929600 | 64.59 | 0.48 | 0.75 | 64.04 | 64.769999 | 63.63 | 2270741 |
| 1744843200 | 64.11 | -3.62 | -5.34 | 66.769999 | 67.05 | 63.33 | 3785734 |
| 1744756800 | 67.73 | 0.23 | 0.34 | 67.67 | 68.2 | 66.76 | 3229178 |
| 1744670400 | 67.5 | -0.86 | -1.26 | 69.02 | 70 | 67.05 | 4482749 |
| 1744411200 | 68.36 | 1.91 | 2.87 | 65.989999 | 68.89 | 65.4975 | 5218554 |
| 1744324800 | 66.45 | -13.61 | -17.00 | 69.89 | 71.55 | 63.225 | 20274335 |
| 1744238400 | 80.06 | 6.75 | 9.21 | 72.12 | 81.79 | 72.03 | 7536298 |
| 1744152000 | 73.31 | -0.45 | -0.61 | 75.37 | 77.98 | 71.94 | 4538993 |
| 1744065600 | 73.76 | -1.96 | -2.59 | 73.55 | 77.185 | 71.31 | 4338809 |
| 1743806400 | 75.72 | -0.74 | -0.97 | 74.24 | 77.36 | 72.16 | 3650475 |
| 1743720000 | 76.46 | -6.31 | -7.62 | 79.29 | 80.17 | 76.135 | 4513320 |
| 1743633600 | 82.77 | 3.89 | 4.93 | 78.04 | 82.7899 | 77.65 | 4013623 |
| 1743547200 | 78.88 | 0.96 | 1.23 | 77.62 | 78.99 | 77.19 | 4103061 |
| 1743460800 | 77.92 | 1.93 | 2.54 | 75.18 | 78.38 | 74.607 | 2810521 |
| 1743201600 | 75.99 | -0.94 | -1.22 | 76.07 | 76.92 | 74.77 | 2799985 |
| 1743115200 | 76.93 | 1.86 | 2.48 | 74.72 | 77.82 | 73.7 | 4563108 |
| 1743028800 | 75.07 | 0.81 | 1.09 | 75.59 | 76.42 | 74.92 | 2449316 |
| 1742942400 | 74.26 | 0.72 | 0.98 | 73.54 | 74.5 | 73.13 | 1967802 |
| 1742856000 | 73.54 | 2.22 | 3.11 | 72.18 | 73.85 | 71.75 | 2446998 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
