KMX: CarMax Inc.

As of Monday, October 20th, 2025

$ 43.03

+0.13 +0.30%

Open: 43.04
High: 43.58
Low: 42.34
Volume: 3,349,228
Previous Close on Friday, October 17th, 2025

$ 42.90

-0.37 -0.86%

Open: 43.20
High: 43.94
Low: 42.43
Volume: 2,933,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 43.04 43.58 42.34 43.03 3,307,582 +0.13 +0.30
2025-10-17 43.20 43.94 42.43 42.90 2,933,649 -0.37 -0.86
2025-10-16 44.25 45.00 42.86 43.27 3,670,413 -1.15 -2.59
2025-10-15 43.72 45.03 43.23 44.42 3,653,974 +0.42 +0.95
2025-10-14 43.44 44.44 43.04 44.00 3,699,390 +0.31 +0.71
2025-10-13 43.66 43.95 43.05 43.69 3,806,434 +0.52 +1.20
2025-10-10 44.30 44.59 43.07 43.17 4,277,183 -0.94 -2.13
2025-10-09 44.42 44.44 43.68 44.11 2,976,244 -0.25 -0.56
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 45.03
On 2025-10-15		 42.34
On 2025-10-20		 -0.66 -1.51 45.03
On 2025-10-15		 42.34
On 2025-10-20		 -5.97 43.52
10D 47.18
On 2025-10-07		 42.34
On 2025-10-20		 -3.78 -8.08 47.18
On 2025-10-07		 42.34
On 2025-10-20		 -10.26 43.78
20D 59.09
On 2025-09-23		 42.34
On 2025-10-20		 -15.07 -25.94 59.09
On 2025-09-23		 42.34
On 2025-10-20		 -28.34 45.92
WTD 43.58
On 2025-10-20		 42.34
On 2025-10-20		 0.13 0.30 -- -- -- 43.03
MTD 47.44
On 2025-10-02		 42.34
On 2025-10-20		 -1.84 -4.10 47.44
On 2025-10-02		 42.34
On 2025-10-20		 -10.75 44.51
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

43.03 +0.13 +0.30 3,349,228