KMX: CarMax Inc.

As of Friday, January 16th, 2026

$ 48.83

+0.31 +0.64%

Open: 48.00
High: 48.85
Low: 48.00
Volume: 2,895,018
Previous Close on Thursday, January 15th, 2026

$ 48.52

+1.72 +3.68%

Open: 46.74
High: 48.83
Low: 46.60
Volume: 4,865,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 48.00 48.85 48.00 48.83 2,895,018 +0.31 +0.64
2026-01-15 46.74 48.83 46.60 48.52 4,865,267 +1.72 +3.68
2026-01-14 46.28 48.50 46.00 46.80 5,833,442 +0.35 +0.75
2026-01-13 44.88 46.49 44.04 46.45 3,961,181 +1.75 +3.91
2026-01-12 44.74 45.39 44.20 44.70 2,563,691 -0.53 -1.17
2026-01-09 44.91 45.43 43.75 45.23 3,187,601 +0.61 +1.37
2026-01-08 42.51 45.38 42.32 44.62 4,729,741 +1.50 +3.48
2026-01-07 41.86 43.73 41.52 43.12 6,508,808 +2.19 +5.35
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 48.85
On 2026-01-16		 44.04
On 2026-01-13		 3.60 7.96 45.39
On 2026-01-12		 45.39
On 2026-01-12		 0.00 47.06
10D 48.85
On 2026-01-16		 38.87
On 2026-01-05		 9.54 24.28 41.31
On 2026-01-05		 39.56
On 2026-01-06		 -4.24 44.95
20D 48.85
On 2026-01-16		 37.39
On 2025-12-19		 7.76 18.89 41.99
On 2025-12-18		 37.39
On 2025-12-19		 -10.95 41.94
WTD 48.85
On 2026-01-16		 44.04
On 2026-01-13		 3.60 7.96 45.39
On 2026-01-12		 45.39
On 2026-01-12		 0.00 47.06
MTD 48.85
On 2026-01-16		 38.25
On 2026-01-02		 10.19 26.37 41.31
On 2026-01-05		 39.56
On 2026-01-06		 -4.24 44.44
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MGC

Vanguard Mega Cap ETF

253.18 -0.05 -0.02 108,143
SMG

The Scotts Miracle-Gro Company

63.61 -0.50 -0.78 514,668
QGEN

QIAGEN N.V.

47.57 -0.81 -1.67 1,947,659
MTB

M&T Bank Corporation

212.28 -0.29 -0.14 1,764,689
KMX

CarMax Inc.

48.83 +0.31 +0.64 2,895,018