KMX: CarMax Inc.

As of Thursday, April 9th, 2026

$ 45.32

+1.08 +2.44%

Open: 44.07
High: 45.66
Low: 43.85
Volume: 2,056,337
Previous Close on Wednesday, April 8th, 2026

$ 44.24

+0.93 +2.15%

Open: 44.83
High: 45.83
Low: 44.24
Volume: 3,461,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 44.07 45.66 43.85 45.32 2,056,337 +1.08 +2.44
2026-04-08 44.83 45.83 44.24 44.24 3,461,592 +0.93 +2.15
2026-04-07 42.94 43.62 42.17 43.31 2,467,670 +0.70 +1.64
2026-04-06 40.89 42.85 40.89 42.61 3,383,249 +1.38 +3.35
2026-04-02 39.64 41.26 39.02 41.23 2,255,037 +0.92 +2.28
2026-04-01 41.22 41.59 40.23 40.31 3,074,673 -1.27 -3.05
2026-03-31 40.72 42.32 40.25 41.58 2,818,526 +1.59 +3.98
2026-03-30 41.19 41.19 39.71 39.99 2,158,595 -0.87 -2.13
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 45.83
On 2026-04-08		 39.02
On 2026-04-02		 5.01 12.43 45.83
On 2026-04-08		 43.85
On 2026-04-09		 -4.32 43.34
10D 45.83
On 2026-04-08		 39.02
On 2026-04-02		 3.44 8.21 42.74
On 2026-03-26		 39.02
On 2026-04-02		 -8.70 42.21
20D 45.83
On 2026-04-08		 39.02
On 2026-04-02		 2.82 6.64 44.02
On 2026-03-23		 39.02
On 2026-04-02		 -11.36 42.10
WTD 45.83
On 2026-04-08		 40.89
On 2026-04-06		 4.09 9.92 45.83
On 2026-04-08		 43.85
On 2026-04-09		 -4.32 43.87
MTD 45.83
On 2026-04-08		 39.02
On 2026-04-02		 3.74 8.99 41.59
On 2026-04-01		 39.02
On 2026-04-02		 -6.18 42.84
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

45.32 +1.08 +2.44 2,056,337