KMX: CarMax Inc.

As of Wednesday, November 12th, 2025

$ 34.42

+0.28 +0.82%

Open: 33.69
High: 34.76
Low: 33.61
Volume: 4,665,354
Previous Close on Tuesday, November 11th, 2025

$ 34.14

+0.89 +2.68%

Open: 33.49
High: 34.43
Low: 33.49
Volume: 5,750,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 33.69 34.76 33.61 34.42 4,665,354 +0.28 +0.82
2025-11-11 33.49 34.43 33.49 34.14 5,750,955 +0.89 +2.68
2025-11-10 32.03 33.61 31.81 33.25 7,911,924 +0.89 +2.75
2025-11-07 30.76 32.38 30.69 32.36 12,314,751 +1.48 +4.79
2025-11-06 36.08 36.50 30.26 30.88 28,855,323 -9.93 -24.33
2025-11-05 40.87 41.39 40.34 40.81 4,038,648 +0.06 +0.15
2025-11-04 40.85 41.13 40.50 40.75 3,490,935 -0.59 -1.43
2025-11-03 41.50 41.63 40.34 41.34 4,951,683 -0.57 -1.36
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 36.50
On 2025-11-06		 30.26
On 2025-11-06		 -6.39 -15.66 36.50
On 2025-11-06		 30.69
On 2025-11-07		 -15.93 33.01
10D 43.17
On 2025-10-30		 30.26
On 2025-11-06		 -8.04 -18.94 43.17
On 2025-10-30		 30.26
On 2025-11-06		 -29.90 37.17
20D 45.14
On 2025-10-21		 30.26
On 2025-11-06		 -10.00 -22.51 45.14
On 2025-10-21		 30.26
On 2025-11-06		 -32.96 40.44
WTD 34.76
On 2025-11-12		 31.81
On 2025-11-10		 2.06 6.37 33.61
On 2025-11-10		 33.61
On 2025-11-10		 0.00 33.94
MTD 41.63
On 2025-11-03		 30.26
On 2025-11-06		 -7.49 -17.87 41.63
On 2025-11-03		 30.26
On 2025-11-06		 -27.31 35.99
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

33.34 +1.35 +4.22 8,937,821
TME

Tencent Music Entertainment Group

19.01 -1.74 -8.39 23,677,398
BILI

Bilibili Inc.

27.19 +0.05 +0.18 3,435,634
LUMN

Lumen Technologies

8.55 -0.70 -7.57 23,711,475
KMX

CarMax Inc.

34.42 +0.28 +0.82 4,665,354