CarMax (KMX)

Historical Prices For CarMax (KMX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.24	76.86	72.16	75.72	3,650,513	75.72
4/03/2025	79.29	80.17	76.14	76.46	4,514,267	76.46
4/02/2025	78.04	82.79	77.65	82.77	4,014,304	82.77
4/01/2025	77.62	78.99	77.19	78.88	4,103,585	78.88
3/31/2025	75.18	78.38	74.61	77.92	2,810,598	77.92
3/28/2025	76.07	76.92	74.77	75.99	2,800,041	75.99
3/27/2025	74.72	77.82	73.70	76.93	4,564,332	76.93
3/26/2025	75.59	76.42	74.92	75.07	2,450,535	75.07
3/25/2025	73.54	74.50	73.13	74.26	1,967,802	74.26
3/24/2025	72.18	73.85	71.75	73.54	2,446,998	73.54
3/21/2025	70.82	71.95	69.70	71.32	2,971,384	71.32
3/20/2025	70.12	72.30	69.82	71.69	2,437,217	71.69
3/19/2025	70.67	71.68	67.20	70.83	3,575,485	70.83
3/18/2025	71.43	71.75	69.64	70.33	1,711,208	70.33
3/17/2025	69.92	72.37	69.84	71.87	2,421,102	71.87
3/14/2025	70.24	70.54	69.29	69.90	1,958,969	69.90
3/13/2025	72.55	72.89	68.41	69.25	2,519,726	69.25
3/12/2025	73.20	74.19	71.93	72.54	2,213,053	72.54
3/11/2025	73.58	74.14	70.86	72.77	2,484,933	72.77
3/10/2025	75.90	75.90	73.78	74.00	3,050,469	74.00
3/07/2025	77.00	77.26	73.91	76.72	2,401,866	76.72
3/06/2025	77.87	79.37	77.22	77.48	2,053,105	77.48
3/05/2025	80.83	80.90	77.87	79.10	3,091,177	79.10
3/04/2025	80.54	82.30	78.89	81.15	2,041,818	81.15
3/03/2025	83.96	84.49	81.08	81.51	1,504,353	81.51
2/28/2025	82.36	83.22	81.83	82.97	1,581,739	82.97
2/27/2025	82.26	82.94	81.35	81.96	1,238,597	81.96
2/26/2025	83.29	84.09	82.27	82.52	1,506,165	82.52
2/25/2025	83.27	83.66	82.63	82.96	1,276,058	82.96
2/24/2025	83.27	83.64	81.87	82.89	1,127,288	82.89
2/21/2025	86.24	86.38	82.57	82.61	1,614,410	82.61
2/20/2025	87.35	87.70	84.89	85.60	1,576,752	85.60
2/19/2025	88.41	88.52	86.04	87.44	1,796,628	87.44
2/18/2025	88.75	89.47	88.28	89.19	1,542,241	89.19
2/14/2025	88.17	89.24	87.85	88.90	1,671,162	88.90
2/13/2025	86.99	88.18	86.68	87.60	1,172,444	87.60
2/12/2025	85.22	86.67	84.26	86.44	1,827,321	86.44
2/11/2025	84.62	86.86	83.94	86.70	1,087,287	86.70
2/10/2025	86.73	86.73	84.36	85.45	1,541,109	85.45
2/07/2025	86.28	86.64	84.83	85.25	931,120	85.25
2/06/2025	86.10	86.60	85.21	86.54	1,650,228	86.54
2/05/2025	84.75	84.78	83.16	83.88	1,405,827	83.88
2/04/2025	83.68	84.58	82.97	84.15	1,451,399	84.15
2/03/2025	84.35	85.17	83.00	84.24	1,565,495	84.24
1/31/2025	87.18	87.63	85.47	85.64	1,442,985	85.64
1/30/2025	86.97	88.87	86.60	87.59	1,533,562	87.59
1/29/2025	85.20	86.34	84.93	85.70	1,418,486	85.70
1/28/2025	84.63	85.38	83.61	85.28	1,401,654	85.28
1/27/2025	82.81	85.08	82.75	84.53	1,626,274	84.53
1/24/2025	81.91	82.99	81.91	82.73	1,123,138	82.73
1/23/2025	78.42	82.03	78.42	81.99	2,270,681	81.99
1/22/2025	79.23	79.57	78.06	78.27	1,747,205	78.27
1/21/2025	79.45	80.26	78.45	79.50	1,604,216	79.50
1/17/2025	80.29	80.29	78.68	78.94	1,482,994	78.94
1/16/2025	79.90	80.29	79.06	79.65	1,466,171	79.65
1/15/2025	82.04	82.08	80.04	80.28	1,549,051	80.28
1/14/2025	79.13	79.78	78.61	79.57	1,320,858	79.57
1/13/2025	77.64	78.57	77.00	78.50	1,705,740	78.50
1/10/2025	80.54	80.54	78.32	78.34	1,793,605	78.34
1/08/2025	79.11	82.12	78.75	81.93	2,336,335	81.93
1/07/2025	79.76	80.29	78.53	79.12	1,661,041	79.12
1/06/2025	80.85	81.28	79.61	79.75	1,901,833	79.75