KMX: CarMax Inc.

As of Friday, August 29th, 2025

$ 61.35

-0.82 -1.32%

Open: 62.30
High: 62.56
Low: 61.22
Volume: 1,863,327
Previous Close on Thursday, August 28th, 2025

$ 62.17

+0.10 +0.16%

Open: 61.76
High: 62.19
Low: 60.15
Volume: 3,369,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 62.30 62.56 61.22 61.35 1,863,327 -0.82 -1.32
2025-08-28 61.76 62.19 60.15 62.17 3,369,734 +0.10 +0.16
2025-08-27 59.96 62.48 59.66 62.07 3,402,228 +2.40 +4.02
2025-08-26 59.90 60.12 59.50 59.67 1,696,560 -0.19 -0.32
2025-08-25 59.69 60.29 59.46 59.86 1,501,224 -0.20 -0.33
2025-08-22 58.34 60.46 58.00 60.06 1,811,170 +2.17 +3.75
2025-08-21 57.50 58.25 56.95 57.89 1,539,780 +0.08 +0.14
2025-08-20 57.25 59.38 56.82 57.81 3,700,625 -1.57 -2.64
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 62.56
On 2025-08-29		 59.46
On 2025-08-25		 1.29 2.15 62.48
On 2025-08-27		 60.15
On 2025-08-28		 -3.74 61.02
10D 62.56
On 2025-08-29		 56.82
On 2025-08-20		 3.59 6.22 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 59.87
20D 62.56
On 2025-08-29		 54.53
On 2025-08-04		 5.37 9.59 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 58.15
WTD 62.56
On 2025-08-29		 59.46
On 2025-08-25		 1.29 2.15 62.48
On 2025-08-27		 60.15
On 2025-08-28		 -3.74 61.02
MTD 62.56
On 2025-08-29		 54.53
On 2025-08-04		 4.74 8.37 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 58.05
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
QID

ProShares UltraShort QQQ

24.01 +0.59 +2.52 9,301,627
CENX

Century Aluminum Company

22.33 -0.05 -0.22 952,864
RWM

ProShares Short Russell2000

17.37 +0.08 +0.46 9,252,228
LYFT

Lyft Inc.

16.22 +0.09 +0.53 17,086,139
KMX

CarMax Inc.

61.35 -0.82 -1.32 1,863,327