KMX: CarMax Inc.

As of Friday, March 20th, 2026

$ 41.86

-0.52 -1.23%

Open: 42.44
High: 42.70
Low: 41.40
Volume: 5,770,946
Previous Close on Thursday, March 19th, 2026

$ 42.38

+0.58 +1.39%

Open: 41.49
High: 42.56
Low: 40.75
Volume: 2,118,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 42.44 42.70 41.40 41.86 5,770,446 -0.52 -1.23
2026-03-19 41.49 42.56 40.75 42.38 2,118,567 +0.58 +1.39
2026-03-18 42.11 43.21 41.73 41.80 2,226,013 -0.53 -1.25
2026-03-17 42.38 43.06 42.13 42.33 2,287,709 +0.62 +1.49
2026-03-16 42.10 42.57 41.55 41.71 3,203,749 -0.13 -0.31
2026-03-13 41.35 42.33 41.11 41.84 2,925,911 +0.84 +2.05
2026-03-12 41.86 42.60 40.83 41.00 2,301,734 -1.50 -3.53
2026-03-11 44.80 45.44 41.76 42.50 5,859,817 +0.36 +0.85
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 43.21
On 2026-03-18		 40.75
On 2026-03-19		 0.02 0.05 43.21
On 2026-03-18		 40.75
On 2026-03-19		 -5.69 42.02
10D 45.44
On 2026-03-11		 40.14
On 2026-03-09		 -0.33 -0.78 45.44
On 2026-03-11		 40.75
On 2026-03-19		 -10.32 42.01
20D 45.44
On 2026-03-11		 39.35
On 2026-03-03		 -2.64 -5.93 44.14
On 2026-02-23		 39.35
On 2026-03-03		 -10.86 42.18
WTD 43.21
On 2026-03-18		 40.75
On 2026-03-19		 0.02 0.05 43.21
On 2026-03-18		 40.75
On 2026-03-19		 -5.69 42.02
MTD 45.44
On 2026-03-11		 39.35
On 2026-03-03		 -1.31 -3.03 45.44
On 2026-03-11		 40.75
On 2026-03-19		 -10.32 42.00
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

77.33 -0.74 -0.95 9,433,882
KMX

CarMax Inc.

41.86 -0.52 -1.23 5,770,946