KMX: CarMax Inc.

As of Thursday, October 9th, 2025

$ 44.11

-0.25 -0.56%

Open: 44.42
High: 44.44
Low: 43.68
Volume: 2,976,244
Previous Close on Wednesday, October 8th, 2025

$ 44.36

-0.50 -1.11%

Open: 44.85
High: 44.88
Low: 44.34
Volume: 4,070,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 44.42 44.44 43.68 44.11 2,976,244 -0.25 -0.56
2025-10-08 44.85 44.88 44.34 44.36 4,070,073 -0.50 -1.11
2025-10-07 46.79 47.18 44.83 44.86 4,091,449 -1.95 -4.17
2025-10-06 46.80 47.01 46.05 46.81 3,898,399 +0.39 +0.84
2025-10-03 46.42 46.58 45.82 46.42 2,830,200 +0.35 +0.76
2025-10-02 45.57 47.44 45.57 46.07 5,931,411 +0.03 +0.07
2025-10-01 45.27 46.11 44.53 46.04 6,009,862 +1.17 +2.61
2025-09-30 45.09 45.47 44.48 44.87 5,170,988 -0.38 -0.84
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 47.18
On 2025-10-07		 43.68
On 2025-10-09		 -1.96 -4.25 47.18
On 2025-10-07		 43.68
On 2025-10-09		 -7.42 45.31
10D 47.44
On 2025-10-02		 43.68
On 2025-10-09		 -1.49 -3.27 47.44
On 2025-10-02		 43.68
On 2025-10-09		 -7.93 45.37
20D 61.70
On 2025-09-15		 42.75
On 2025-09-25		 -17.14 -27.98 61.70
On 2025-09-15		 42.75
On 2025-09-25		 -30.71 51.51
WTD 47.18
On 2025-10-07		 43.68
On 2025-10-09		 -2.31 -4.98 47.18
On 2025-10-07		 43.68
On 2025-10-09		 -7.42 45.04
MTD 47.44
On 2025-10-02		 43.68
On 2025-10-09		 -0.76 -1.69 47.44
On 2025-10-02		 43.68
On 2025-10-09		 -7.93 45.52
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
JBL

Jabil Inc.

204.71 -1.82 -0.88 941,745
HUBS

HubSpot Inc.

452.99 -6.57 -1.43 800,175
IUSB

iShares Core Total USD Bond Market ETF

46.60 -0.05 -0.11 2,630,705
ARCB

ArcBest Corp.

74.14 -1.92 -2.52 286,913
KMX

CarMax Inc.

44.11 -0.25 -0.56 2,976,244