NYSE:KMX
CarMax Inc Stock Price (Quote)
$69.46
-1.95 (-2.73%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.50 | $88.14 | Monday, 15th Apr 2024 KMX stock ended at $69.46. This is 2.73% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.22% from a day low at $69.02 to a day high of $71.93. |
| 90 days | $66.86 | $88.14 | |
| 52 weeks | $59.66 | $88.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $71.06 | $71.93 | $69.02 | $69.46 | 3 587 470 |
| 2024-04-12 | $70.97 | $72.46 | $70.50 | $71.41 | 3 897 005 |
| 2024-04-11 | $73.38 | $74.46 | $68.50 | $71.98 | 13 920 505 |
| 2024-04-10 | $80.52 | $80.92 | $78.90 | $79.30 | 3 295 494 |
| 2024-04-09 | $83.05 | $84.02 | $82.81 | $83.39 | 1 843 064 |
| 2024-04-08 | $83.07 | $83.78 | $82.24 | $82.87 | 1 717 652 |
| 2024-04-05 | $80.50 | $81.86 | $80.03 | $81.49 | 1 439 308 |
| 2024-04-04 | $83.94 | $84.53 | $80.28 | $80.67 | 2 104 664 |
| 2024-04-03 | $83.68 | $84.20 | $82.74 | $83.62 | 1 521 925 |
| 2024-04-02 | $85.13 | $85.69 | $83.71 | $83.81 | 1 852 657 |
| 2024-04-01 | $86.33 | $86.61 | $85.08 | $85.94 | 1 964 175 |
| 2024-03-28 | $87.25 | $88.14 | $86.92 | $87.11 | 1 937 864 |
| 2024-03-27 | $86.01 | $87.21 | $85.71 | $86.98 | 1 560 094 |
| 2024-03-26 | $86.30 | $87.40 | $85.63 | $85.75 | 1 598 463 |
| 2024-03-25 | $85.91 | $86.90 | $85.23 | $85.78 | 1 259 007 |
| 2024-03-22 | $86.21 | $86.78 | $85.30 | $85.53 | 1 138 143 |
| 2024-03-21 | $83.98 | $87.03 | $83.85 | $86.44 | 2 209 783 |
| 2024-03-20 | $82.82 | $83.74 | $81.63 | $83.08 | 2 016 606 |
| 2024-03-19 | $78.89 | $81.28 | $78.89 | $80.85 | 1 140 666 |
| 2024-03-18 | $81.18 | $81.39 | $79.62 | $79.83 | 1 206 898 |
| 2024-03-15 | $80.73 | $81.82 | $80.13 | $80.74 | 1 127 344 |
| 2024-03-14 | $82.95 | $83.05 | $80.18 | $80.94 | 1 481 660 |
| 2024-03-13 | $81.81 | $83.39 | $81.81 | $83.22 | 1 202 824 |
| 2024-03-12 | $81.00 | $82.56 | $80.60 | $82.01 | 1 277 677 |
| 2024-03-11 | $81.35 | $82.03 | $80.42 | $81.13 | 1 291 619 |
