KMX: CarMax Inc.

As of Friday, December 26th, 2025

$ 39.27

+0.09 +0.23%

Open: 38.96
High: 39.31
Low: 38.65
Volume: 2,543,619
Previous Close on Wednesday, December 24th, 2025

$ 39.18

+0.73 +1.90%

Open: 38.72
High: 39.59
Low: 38.10
Volume: 1,929,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 38.96 39.31 38.65 39.27 2,543,619 +0.09 +0.23
2025-12-24 38.72 39.59 38.10 39.18 1,929,873 +0.73 +1.90
2025-12-23 38.35 38.72 37.76 38.45 3,509,966 +0.30 +0.79
2025-12-22 38.33 39.26 37.82 38.15 7,041,616 -0.32 -0.83
2025-12-19 38.55 39.03 37.39 38.47 9,233,442 -0.87 -2.21
2025-12-18 38.40 41.99 38.34 39.34 12,263,442 -1.73 -4.21
2025-12-17 40.46 41.30 40.19 41.07 5,299,483 +0.44 +1.08
2025-12-16 40.20 41.06 40.00 40.63 3,709,104 -0.29 -0.71
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 39.59
On 2025-12-24		 37.39
On 2025-12-19		 -0.07 -0.18 39.26
On 2025-12-22		 37.76
On 2025-12-23		 -3.82 38.70
10D 42.06
On 2025-12-12		 37.39
On 2025-12-19		 -2.38 -5.71 42.06
On 2025-12-12		 37.39
On 2025-12-19		 -11.09 39.65
20D 42.06
On 2025-12-12		 37.39
On 2025-12-19		 1.07 2.80 42.06
On 2025-12-12		 37.39
On 2025-12-19		 -11.09 39.52
WTD 39.59
On 2025-12-24		 37.76
On 2025-12-23		 0.80 2.08 39.26
On 2025-12-22		 37.76
On 2025-12-23		 -3.82 38.76
MTD 42.06
On 2025-12-12		 37.39
On 2025-12-19		 0.61 1.58 42.06
On 2025-12-12		 37.39
On 2025-12-19		 -11.09 39.56
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

39.27 +0.09 +0.23 2,543,619