KMX: CarMax Inc.

As of Wednesday, November 20th, 2024

$ 76.66

+1.36 +1.81%

Open: 74.87
High: 76.72
Low: 74.63
Volume: 1,898,438
Previous Close on Tuesday, November 19th, 2024

$ 75.30

-1.80 -2.33%

Open: 75.65
High: 75.82
Low: 74.36
Volume: 1,727,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 74.87 76.72 74.63 76.66 1,898,438 +1.36 +1.81
2024-11-19 75.65 75.82 74.36 75.30 1,727,569 -1.80 -2.33
2024-11-18 78.05 78.93 77.06 77.10 1,933,715 -0.93 -1.19
2024-11-15 77.95 78.41 77.16 78.03 1,216,026 -0.18 -0.23
2024-11-14 78.54 79.65 77.90 78.21 1,464,862 +0.35 +0.45
2024-11-13 77.50 78.91 76.70 77.86 2,169,956 +1.17 +1.53
2024-11-12 76.32 77.23 76.32 76.69 1,502,027 -0.09 -0.12
2024-11-11 75.69 77.43 75.63 76.78 1,532,406 +1.24 +1.64
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 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -1.20 -1.54 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -6.64 77.06
10D 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -0.27 -0.35 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -6.64 76.86
20D 79.65
On 2024-11-14		 71.94
On 2024-10-25		 4.66 6.47 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -6.64 75.19
WTD 78.93
On 2024-11-18		 74.36
On 2024-11-19		 -1.37 -1.76 78.93
On 2024-11-18		 74.36
On 2024-11-19		 -5.79 76.35
MTD 79.65
On 2024-11-14		 72.00
On 2024-11-04		 4.28 5.91 79.65
On 2024-11-14		 74.36
On 2024-11-19		 -6.64 76.06
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

76.66 +1.36 +1.81 1,898,438