Get the Stockscreener App
84.59
0.59%
-0.50
Carmax Inc Stock (KMX) Price History
The historical daily chart and data for Carmax Inc stock (KMX), show that the latest closing stock price as of November 27, 2024, is $84.59.
- Carmax Inc all-time high stock price is $155.98, occurred on November 08, 2021.
- The lowest Carmax Inc stock price recorded was $37.59 on March 18, 2020. Since then, Carmax Inc's stock price has risen over 125.03% to $84.59 now.
- The 52-week high stock price for KMX is $88.22, representing a 4.29% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for KMX is $62.90, indicating a -25.64% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Carmax Inc (KMX) stock in the beginning of 2023 was $127.02. The stock closed the year at $60.89, a loss of over -52.06% for the year.
The table below shows more information about KMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $86.36 | $84.03 | $2.33 | 1,473,744.0 | -0.59% |
| Nov 26, 2024 | $85.25 | $83.18 | $2.07 | 1,572,058.0 | -0.07% |
| Nov 25, 2024 | $86.49 | $82.18 | $4.31 | 3,660,355.0 | +4.35% |
| Nov 22, 2024 | $81.93 | $80.47 | $1.46 | 1,932,587.0 | +1.20% |
| Nov 21, 2024 | $81.33 | $77.50 | $3.83 | 3,292,095.0 | +5.18% |
| Nov 20, 2024 | $76.72 | $74.63 | $2.09 | 1,857,855.0 | +1.81% |
| Nov 19, 2024 | $75.82 | $74.36 | $1.46 | 1,701,059.0 | -2.33% |
| Nov 18, 2024 | $78.93 | $77.06 | $1.87 | 1,893,580.0 | -1.19% |
| Nov 15, 2024 | $78.41 | $77.16 | $1.25 | 1,183,201.0 | -0.23% |
| Nov 14, 2024 | $79.65 | $77.90 | $1.75 | 1,428,361.0 | +0.45% |
| Nov 13, 2024 | $78.91 | $76.70 | $2.21 | 2,103,372.0 | +1.53% |
| Nov 12, 2024 | $77.23 | $76.32 | $0.91 | 1,486,827.0 | -0.12% |
| Nov 11, 2024 | $77.43 | $75.63 | $1.80 | 1,505,623.0 | +1.64% |
| Nov 08, 2024 | $76.53 | $75.19 | $1.34 | 1,354,726.0 | -1.18% |
| Nov 07, 2024 | $77.38 | $75.45 | $1.93 | 1,345,902.0 | -0.64% |
| Nov 06, 2024 | $78.16 | $76.61 | $1.55 | 2,431,104.0 | +4.14% |
| Nov 05, 2024 | $73.99 | $72.03 | $1.96 | 1,126,612.0 | +1.11% |
| Nov 04, 2024 | $74.03 | $72.00 | $2.03 | 1,202,627.0 | +1.05% |
| Nov 01, 2024 | $74.26 | $72.06 | $2.20 | 1,158,951.0 | -0.11% |
| Oct 31, 2024 | $74.39 | $72.32 | $2.07 | 1,223,266.0 | -2.26% |
| Oct 30, 2024 | $75.70 | $73.66 | $2.05 | 1,310,571.0 | +0.46% |
| Oct 29, 2024 | $74.03 | $73.02 | $1.02 | 967,246.0 | -0.81% |
Carmax Inc Stock (KMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carmax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carmax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carmax Inc Stock (KMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.49 | $72.00 | $14.49 | 35,184,383.0 | +16.87% |
| Oct, 2024 | $78.61 | $69.95 | $8.66 | 35,722,869.0 | -6.46% |
| Sep, 2024 | $84.22 | $72.73 | $11.49 | 44,374,009.0 | -8.48% |
| Aug, 2024 | $86.82 | $73.28 | $13.54 | 31,679,657.0 | +0.13% |
| Jul, 2024 | $86.21 | $70.75 | $15.46 | 36,280,019.0 | +15.13% |
| Jun, 2024 | $74.85 | $67.59 | $7.26 | 43,510,335.0 | +4.38% |
| May, 2024 | $77.78 | $65.83 | $11.95 | 37,960,734.0 | +3.37% |
| Apr, 2024 | $86.61 | $67.31 | $19.30 | 64,130,443.0 | -21.97% |
| Mar, 2024 | $88.22 | $76.92 | $11.30 | 30,142,730.0 | +10.27% |
| Feb, 2024 | $79.15 | $69.61 | $9.54 | 32,207,690.0 | +10.99% |
| Jan, 2024 | $77.63 | $66.86 | $10.77 | 41,207,400.0 | -7.25% |
Carmax Inc Stock (KMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.20 | $63.26 | $20.94 | 51,025,605.0 | +20.02% |
| Nov, 2023 | $69.00 | $59.77 | $9.23 | 36,811,268.0 | +4.67% |
| Oct, 2023 | $71.52 | $59.66 | $11.86 | 48,974,375.0 | -13.63% |
| Sep, 2023 | $84.56 | $68.73 | $15.83 | 47,029,844.0 | -13.41% |
| Aug, 2023 | $86.56 | $77.44 | $9.12 | 27,562,628.0 | -1.13% |
| Jul, 2023 | $87.50 | $80.37 | $7.13 | 25,279,277.0 | -1.30% |
| Jun, 2023 | $87.06 | $71.14 | $15.92 | 54,138,101.0 | +15.91% |
| May, 2023 | $74.41 | $67.14 | $7.27 | 29,659,221.0 | +3.11% |
| Apr, 2023 | $73.57 | $61.15 | $12.42 | 50,420,635.0 | +8.95% |
| Mar, 2023 | $71.13 | $55.77 | $15.36 | 55,773,134.0 | -6.89% |
| Feb, 2023 | $80.92 | $66.91 | $14.01 | 34,425,257.0 | -2.00% |
| Jan, 2023 | $71.59 | $59.66 | $11.93 | 54,877,500.0 | +15.70% |
Carmax Inc Stock (KMX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $70.71 | $52.10 | $18.61 | 74,864,996.0 | -12.21% |
| Nov, 2022 | $76.64 | $60.76 | $15.88 | 42,806,913.0 | +10.08% |
| Oct, 2022 | $70.17 | $54.85 | $15.32 | 56,619,749.0 | -4.56% |
| Sep, 2022 | $93.34 | $63.60 | $29.74 | 51,542,112.0 | -25.35% |
| Aug, 2022 | $106.2 | $88.34 | $17.90 | 23,420,925.0 | -11.16% |
| Jul, 2022 | $100.0 | $86.60 | $13.42 | 20,483,865.0 | +9.91% |
| Jun, 2022 | $103.2 | $84.37 | $18.85 | 34,180,051.0 | -8.76% |
| May, 2022 | $100.3 | $85.36 | $14.98 | 42,764,615.0 | +15.73% |
| Apr, 2022 | $105.9 | $85.64 | $20.26 | 46,092,175.0 | -11.09% |
| Mar, 2022 | $108.7 | $95.04 | $13.66 | 36,134,502.0 | -11.75% |
| Feb, 2022 | $114.4 | $96.39 | $18.03 | 26,807,365.0 | -1.66% |
| Jan, 2022 | $130.6 | $102.5 | $28.10 | 34,048,705.0 | -14.64% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):