KMX: CarMax Inc.

As of Friday, December 5th, 2025

$ 38.82

-0.08 -0.21%

Open: 38.90
High: 39.69
Low: 38.55
Volume: 3,227,341
Previous Close on Thursday, December 4th, 2025

$ 38.90

-0.12 -0.31%

Open: 39.17
High: 39.29
Low: 38.39
Volume: 2,400,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 38.90 39.69 38.55 38.82 3,227,341 -0.08 -0.21
2025-12-04 39.17 39.29 38.39 38.90 2,400,178 -0.12 -0.31
2025-12-03 38.81 39.55 38.65 39.02 2,674,622 +0.31 +0.80
2025-12-02 38.75 39.30 38.28 38.71 3,738,331 +0.15 +0.39
2025-12-01 38.18 39.51 37.83 38.56 2,640,926 -0.10 -0.26
2025-11-28 38.24 38.82 37.81 38.66 1,361,412 +0.46 +1.20
2025-11-26 37.30 39.28 37.21 38.20 4,823,296 +0.67 +1.79
2025-11-25 36.10 38.29 35.91 37.53 5,031,027 +1.90 +5.33
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 39.69
On 2025-12-05		 37.83
On 2025-12-01		 0.16 0.41 39.51
On 2025-12-01		 38.28
On 2025-12-02		 -3.11 38.80
10D 39.69
On 2025-12-05		 33.83
On 2025-11-21		 5.30 15.81 39.28
On 2025-11-26		 37.81
On 2025-11-28		 -3.73 37.94
20D 39.69
On 2025-12-05		 30.69
On 2025-11-07		 7.94 25.71 34.83
On 2025-11-13		 31.95
On 2025-11-18		 -8.27 35.80
WTD 39.69
On 2025-12-05		 37.83
On 2025-12-01		 0.16 0.41 39.51
On 2025-12-01		 38.28
On 2025-12-02		 -3.11 38.80
MTD 39.69
On 2025-12-05		 37.83
On 2025-12-01		 0.16 0.41 39.51
On 2025-12-01		 38.28
On 2025-12-02		 -3.11 38.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

38.82 -0.08 -0.21 3,227,341