KMX: CarMax Inc.

As of Friday, May 15th, 2026

$ 36.93

-1.16 -3.05%

Open: 38.20
High: 38.41
Low: 36.90
Volume: 3,152,608
Previous Close on Thursday, May 14th, 2026

$ 38.09

+1.02 +2.75%

Open: 37.67
High: 38.38
Low: 37.38
Volume: 2,173,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 38.20 38.41 36.90 36.93 3,152,608 -1.16 -3.05
2026-05-14 37.67 38.38 37.38 38.09 2,173,004 +1.02 +2.75
2026-05-13 37.90 37.90 36.43 37.07 3,336,651 -1.14 -2.98
2026-05-12 39.00 39.22 36.94 38.21 3,354,942 -0.87 -2.23
2026-05-11 40.43 40.48 38.94 39.08 2,240,282 -1.26 -3.12
2026-05-08 39.99 40.43 39.52 40.34 2,311,471 +0.43 +1.08
2026-05-07 39.34 39.95 38.97 39.91 2,459,783 +0.48 +1.22
2026-05-06 38.01 39.85 37.82 39.43 2,674,804 +2.18 +5.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -3.41 -8.45 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 37.88
10D 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -1.60 -4.15 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.32
20D 41.07
On 2026-04-20		 36.43
On 2026-05-13		 -3.95 -9.66 41.07
On 2026-04-20		 36.43
On 2026-05-13		 -11.29 38.61
WTD 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -3.41 -8.45 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 37.88
MTD 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -2.38 -6.05 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.34
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

302.89 +2.70 +0.90 678,344
KMX

CarMax Inc.

36.93 -1.16 -3.05 3,152,608