KMX: CarMax Inc.

As of Friday, July 26th, 2024

$ 83.02

+1.47 +1.80%

Open: 82.61
High: 83.63
Low: 82.12
Volume: 1,002,213
Previous Close on Thursday, July 25th, 2024

$ 81.55

+1.65 +2.07%

Open: 79.48
High: 82.90
Low: 79.25
Volume: 1,247,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 82.61 83.63 82.12 83.02 1,002,213 +1.47 +1.80
2024-07-25 79.48 82.90 79.25 81.55 1,247,525 +1.65 +2.07
2024-07-24 80.00 82.08 79.86 79.90 1,636,181 -0.45 -0.56
2024-07-23 80.20 80.60 79.33 80.35 1,116,960 -0.44 -0.54
2024-07-22 80.50 80.89 78.94 80.79 1,181,683 +0.78 +0.97
2024-07-19 82.02 82.52 79.73 80.01 1,459,585 -1.81 -2.21
2024-07-18 82.58 84.26 81.49 81.82 1,881,504 -1.08 -1.30
2024-07-17 83.02 83.85 82.57 82.90 1,445,561 -1.12 -1.33
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 83.63
On 2024-07-26		 78.94
On 2024-07-22		 3.01 3.76 80.89
On 2024-07-22		 79.33
On 2024-07-23		 -1.93 81.12
10D 84.26
On 2024-07-18		 78.94
On 2024-07-22		 2.09 2.58 84.26
On 2024-07-18		 78.94
On 2024-07-22		 -6.31 81.64
20D 84.26
On 2024-07-18		 70.75
On 2024-07-02		 9.69 13.21 84.26
On 2024-07-18		 78.94
On 2024-07-22		 -6.31 78.07
WTD 83.63
On 2024-07-26		 78.94
On 2024-07-22		 3.01 3.76 80.89
On 2024-07-22		 79.33
On 2024-07-23		 -1.93 81.12
MTD 84.26
On 2024-07-18		 70.75
On 2024-07-02		 9.68 13.20 84.26
On 2024-07-18		 78.94
On 2024-07-22		 -6.31 78.32
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

83.02 +1.47 +1.80 1,002,213