KMX: CarMax Inc.

As of Thursday, May 8th, 2025

$ 66.55

+0.67 +1.02%

Open: 66.15
High: 67.81
Low: 65.38
Volume: 3,847,624
Previous Close on Wednesday, May 7th, 2025

$ 65.88

-0.49 -0.74%

Open: 67.05
High: 67.40
Low: 65.15
Volume: 2,769,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 66.15 67.81 65.38 66.55 3,847,399 +0.67 +1.02
2025-05-07 67.05 67.40 65.15 65.88 2,769,434 -0.49 -0.74
2025-05-06 65.32 66.65 65.15 66.37 2,310,547 +0.08 +0.12
2025-05-05 66.10 67.30 65.88 66.29 3,236,067 -0.42 -0.63
2025-05-02 66.26 67.10 65.74 66.71 2,086,155 +1.19 +1.82
2025-05-01 65.39 66.96 64.10 65.52 3,453,225 +0.85 +1.31
2025-04-30 63.58 64.74 62.15 64.67 3,703,485 -0.19 -0.29
2025-04-29 64.44 65.28 64.30 64.86 2,785,391 -0.25 -0.38
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 67.81
On 2025-05-08		 65.15
On 2025-05-06		 1.03 1.57 67.30
On 2025-05-05		 65.15
On 2025-05-06		 -3.19 66.36
10D 67.81
On 2025-05-08		 62.15
On 2025-04-30		 0.87 1.32 66.93
On 2025-04-28		 62.15
On 2025-04-30		 -7.15 65.70
20D 71.55
On 2025-04-10		 61.67
On 2025-04-21		 -13.51 -16.87 71.55
On 2025-04-10		 61.67
On 2025-04-21		 -13.81 65.73
WTD 67.81
On 2025-05-08		 65.15
On 2025-05-06		 -0.16 -0.24 67.30
On 2025-05-05		 65.15
On 2025-05-06		 -3.19 66.27
MTD 67.81
On 2025-05-08		 64.10
On 2025-05-01		 1.88 2.91 67.30
On 2025-05-05		 65.15
On 2025-05-06		 -3.19 66.22
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

66.55 +0.67 +1.02 3,847,624