KMX: CarMax Inc.

As of Friday, February 6th, 2026

$ 47.17

+1.70 +3.74%

Open: 45.82
High: 47.72
Low: 45.65
Volume: 2,685,705
Previous Close on Thursday, February 5th, 2026

$ 45.47

-1.79 -3.79%

Open: 46.70
High: 47.10
Low: 45.34
Volume: 2,735,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 45.82 47.72 45.65 47.17 2,685,705 +1.70 +3.74
2026-02-05 46.70 47.10 45.34 45.47 2,735,003 -1.79 -3.79
2026-02-04 45.96 47.99 45.35 47.26 3,988,622 +2.09 +4.63
2026-02-03 44.64 46.80 44.51 45.17 2,656,438 +0.39 +0.87
2026-02-02 44.20 45.26 43.81 44.78 2,428,951 +0.24 +0.54
2026-01-30 45.46 45.58 44.03 44.54 3,282,394 -0.99 -2.17
2026-01-29 46.34 46.77 44.90 45.53 3,176,764 -1.43 -3.05
2026-01-28 46.70 47.75 45.69 46.96 3,259,466 +0.62 +1.34
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 47.99
On 2026-02-04		 43.81
On 2026-02-02		 2.63 5.90 47.99
On 2026-02-04		 45.34
On 2026-02-05		 -5.51 45.97
10D 47.99
On 2026-02-04		 43.81
On 2026-02-02		 0.88 1.90 47.75
On 2026-01-28		 43.81
On 2026-02-02		 -8.25 45.84
20D 49.89
On 2026-01-22		 43.75
On 2026-01-09		 2.55 5.71 49.89
On 2026-01-22		 43.81
On 2026-02-02		 -12.18 46.46
WTD 47.99
On 2026-02-04		 43.81
On 2026-02-02		 2.63 5.90 47.99
On 2026-02-04		 45.34
On 2026-02-05		 -5.51 45.97
MTD 47.99
On 2026-02-04		 43.81
On 2026-02-02		 2.63 5.90 47.99
On 2026-02-04		 45.34
On 2026-02-05		 -5.51 45.97
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BFS

Saul Centers Inc.

34.63 -0.11 -0.32 78,002
APAM

Artisan Partners Asset Management Inc.

45.12 +0.81 +1.83 603,256
KMX

CarMax Inc.

47.17 +1.70 +3.74 2,685,705