KMX: CarMax Inc.

As of Thursday, May 14th, 2026

$ 38.09

+1.02 +2.75%

Open: 37.67
High: 38.38
Low: 37.38
Volume: 2,173,004
Previous Close on Wednesday, May 13th, 2026

$ 37.07

-1.14 -2.98%

Open: 37.90
High: 37.90
Low: 36.43
Volume: 3,336,651

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 36.93 37.42 36.57 37.25 2,137,224 +0.37 +1.00
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		 -1.82 -4.56 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.56
10D 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -1.22 -3.10 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.48
20D 43.00
On 2026-04-17		 36.43
On 2026-05-13		 -2.40 -5.93 43.00
On 2026-04-17		 36.43
On 2026-05-13		 -15.27 38.81
WTD 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -2.25 -5.58 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.11
MTD 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -1.22 -3.10 40.48
On 2026-05-11		 36.43
On 2026-05-13		 -9.99 38.48
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

38.09 +1.02 +2.75 2,173,004