NYSE:KMX
CarMax Inc Stock Price (Quote)
$67.21
-0.760 (-1.12%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.02 | $86.61 | Wednesday, 1st May 2024 KMX stock ended at $67.21. This is 1.12% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.16% from a day low at $67.02 to a day high of $69.14. |
| 90 days | $67.02 | $88.14 | |
| 52 weeks | $59.66 | $88.14 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $67.90 | $69.14 | $67.02 | $67.21 | 1 583 586 |
| Apr 30, 2024 | $68.42 | $68.98 | $67.56 | $67.97 | 1 961 209 |
| Apr 29, 2024 | $70.02 | $70.65 | $69.18 | $69.35 | 1 583 844 |
| Apr 26, 2024 | $69.07 | $70.21 | $69.05 | $69.59 | 2 604 048 |
| Apr 25, 2024 | $69.04 | $69.56 | $67.65 | $69.22 | 2 793 151 |
| Apr 24, 2024 | $69.44 | $70.78 | $69.04 | $70.27 | 2 850 225 |
| Apr 23, 2024 | $68.19 | $70.00 | $68.02 | $69.69 | 1 563 105 |
| Apr 22, 2024 | $68.40 | $68.69 | $67.31 | $67.88 | 1 515 386 |
| Apr 19, 2024 | $68.00 | $68.75 | $67.88 | $68.34 | 1 551 643 |
| Apr 18, 2024 | $68.83 | $69.67 | $67.72 | $67.91 | 2 416 958 |
| Apr 17, 2024 | $69.99 | $70.25 | $68.51 | $68.53 | 2 027 263 |
| Apr 16, 2024 | $69.57 | $70.14 | $68.92 | $69.80 | 2 775 901 |
| Apr 15, 2024 | $71.06 | $71.93 | $69.02 | $69.46 | 3 587 470 |
| Apr 12, 2024 | $70.97 | $72.46 | $70.50 | $71.41 | 3 897 005 |
| Apr 11, 2024 | $73.38 | $74.46 | $68.50 | $71.98 | 13 920 505 |
| Apr 10, 2024 | $80.52 | $80.92 | $78.90 | $79.30 | 3 295 494 |
| Apr 09, 2024 | $83.05 | $84.02 | $82.81 | $83.39 | 1 843 064 |
| Apr 08, 2024 | $83.07 | $83.78 | $82.24 | $82.87 | 1 717 652 |
| Apr 05, 2024 | $80.50 | $81.86 | $80.03 | $81.49 | 1 439 308 |
| Apr 04, 2024 | $83.94 | $84.53 | $80.28 | $80.67 | 2 104 664 |
| Apr 03, 2024 | $83.68 | $84.20 | $82.74 | $83.62 | 1 521 925 |
| Apr 02, 2024 | $85.13 | $85.69 | $83.71 | $83.81 | 1 852 657 |
| Apr 01, 2024 | $86.33 | $86.61 | $85.08 | $85.94 | 1 964 175 |
| Mar 28, 2024 | $87.25 | $88.14 | $86.92 | $87.11 | 1 937 864 |
| Mar 27, 2024 | $86.01 | $87.21 | $85.71 | $86.98 | 1 560 094 |
