KMX: CarMax Inc.

As of Friday, July 18th, 2025

$ 62.62

+0.34 +0.55%

Open: 62.85
High: 63.23
Low: 61.87
Volume: 2,810,871
Previous Close on Thursday, July 17th, 2025

$ 62.28

-0.11 -0.18%

Open: 62.81
High: 63.11
Low: 61.52
Volume: 2,884,422
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 62.85 63.23 61.87 62.62 2,810,871 +0.34 +0.55
2025-07-17 62.81 63.11 61.52 62.28 2,884,422 -0.11 -0.18
2025-07-16 63.33 63.76 61.65 62.39 2,767,285 -0.59 -0.94
2025-07-15 66.04 66.04 62.56 62.98 3,185,554 -2.22 -3.40
2025-07-14 64.60 66.23 64.42 65.20 2,632,223 +0.86 +1.34
2025-07-11 66.08 66.40 64.25 64.34 3,030,999 -2.60 -3.88
2025-07-10 67.14 67.53 66.31 66.94 4,172,176 -0.33 -0.49
2025-07-09 68.51 68.71 66.92 67.27 2,512,988 -1.11 -1.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.23
On 2025-07-14
61.52
On 2025-07-17
-1.72 -2.67 66.23
On 2025-07-14
61.52
On 2025-07-17
-7.11 63.09
10D 70.01
On 2025-07-07
61.52
On 2025-07-17
-7.99 -11.32 70.01
On 2025-07-07
61.52
On 2025-07-17
-12.12 65.12
20D 71.99
On 2025-07-03
61.52
On 2025-07-17
-1.71 -2.66 71.99
On 2025-07-03
61.52
On 2025-07-17
-14.54 66.83
WTD 66.23
On 2025-07-14
61.52
On 2025-07-17
-1.72 -2.67 66.23
On 2025-07-14
61.52
On 2025-07-17
-7.11 63.09
MTD 71.99
On 2025-07-03
61.52
On 2025-07-17
-4.59 -6.83 71.99
On 2025-07-03
61.52
On 2025-07-17
-14.54 66.43
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

46.59 -0.12 -0.26 1,827,079
WBS

Webster Financial Corporation

60.85 +0.80 +1.33 2,025,907
KMX

CarMax Inc.

62.62 +0.34 +0.55 2,810,871