S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NYSE:KMX

CarMax Stock Chart and Price History

$108.10
+2.04 (+1.92%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$102.47
$109.57
50-Day Range
$106.06
$149.91
52-Week Range
$102.47
$155.98
Volume
2.65 million shs
Average Volume
1.61 million shs
Market Capitalization
$17.48 billion
P/E Ratio
14.91
Dividend Yield
N/A
Beta
1.45

CarMax (NYSE:KMX) Price Performance

5 Day
Performance
-4.67%

1 Month
Performance
-15.46%

3 Month
Performance
-24.63%

Year-To-Date
Performance
-16.99%

1 Year
Performance
-8.88%


CarMax (NYSE KMX) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

CarMax (NYSE:KMX) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$106.06$108.10
+1.92%
$109.57$102.472.65 million shs$17.48 billion
01/20/2022$107.63$106.06
-1.46%
$111.95$105.872.15 million shs$17.15 billion
01/19/2022$110.40$107.63
-2.51%
$112.68$107.581.41 million shs$17.40 billion
01/18/2022$113.40$110.40
-2.65%
$112.09$108.861.85 million shs$17.85 billion
01/17/2022$113.40$113.40$116.75$111.641.29 million shs$18.33 billion
01/14/2022$117.47$113.40
-3.46%
$116.75$111.641.28 million shs$18.33 billion
01/13/2022$119.26$117.47
-1.50%
$120.58$117.191.35 million shs$18.99 billion
01/12/2022$119.15$119.26
+0.09%
$120.25$115.361.61 million shs$19.28 billion
01/11/2022$118.67$119.15
+0.40%
$119.42$114.571.52 million shs$19.26 billion
01/10/2022$121.08$118.67
-1.99%
$119.71$115.371.35 million shs$19.24 billion
01/07/2022$119.10$121.08
+1.66%
$123.18$118.432.32 million shs$19.63 billion
01/06/2022$119.35$119.10
-0.21%
$121.36$118.311.14 million shs$19.31 billion
01/05/2022$123.86$119.35
-3.64%
$124.47$119.311.20 million shs$19.35 billion
01/04/2022$127.01$123.86
-2.48%
$129.05$123.031.53 million shs$20.08 billion
01/03/2022$130.23$127.01
-2.47%
$130.57$126.921.03 million shs$20.59 billion
12/31/2021$128.19$130.23
+1.59%
$130.74$127.401.27 million shs$21.11 billion
12/30/2021$127.54$128.19
+0.51%
$128.88$127.371.16 million shs$20.78 billion
12/29/2021$127.91$127.54
-0.29%
$128.67$127.28885,038 shs$20.68 billion
12/28/2021$127.49$127.91
+0.33%
$128.62$126.001.24 million shs$20.74 billion
12/27/2021$126.31$127.49
+0.93%
$127.88$124.871.43 million shs$20.67 billion
12/24/2021$126.31$126.31$131.20$126.031.91 million shs$20.48 billion
12/23/2021$127.87$126.31
-1.22%
$131.20$126.031.90 million shs$20.48 billion
12/22/2021$136.99$127.87
-6.66%
$139.80$127.524.58 million shs$20.73 billion
12/21/2021$131.75$136.99
+3.98%
$137.18$132.731.65 million shs$22.21 billion
12/20/2021$137.54$131.75
-4.21%
$135.30$130.441.25 million shs$21.36 billion
12/17/2021$137.40$137.54
+0.10%
$138.82$134.812.06 million shs$22.30 billion
12/16/2021$141.99$137.40
-3.23%
$145.17$136.781.02 million shs$22.27 billion
12/15/2021$141.31$141.99
+0.48%
$142.65$139.48908,442 shs$23.02 billion
12/14/2021$143.25$141.31
-1.35%
$144.91$140.22813,583 shs$22.91 billion
12/13/2021$149.48$143.25
-4.17%
$150.32$142.96864,706 shs$23.22 billion
12/10/2021$146.60$149.48
+1.96%
$149.77$146.46612,061 shs$24.23 billion
12/09/2021$148.84$146.60
-1.50%
$149.45$146.45669,835 shs$23.77 billion
12/08/2021$149.91$148.84
-0.71%
$151.18$148.03649,844 shs$24.13 billion
12/07/2021$144.50$149.91
+3.74%
$152.28$149.401.34 million shs$24.30 billion
12/06/2021$142.68$144.50
+1.28%
$147.99$142.80911,623 shs$23.43 billion
12/03/2021$144.09$142.68
-0.98%
$145.63$141.24714,650 shs$23.13 billion
12/02/2021$140.31$144.09
+2.69%
$144.93$140.22953,880 shs$23.36 billion
12/01/2021$141.25$140.31
-0.67%
$147.37$140.25927,625 shs$22.75 billion
11/30/2021$146.48$141.25
-3.57%
$146.93$141.041.22 million shs$22.90 billion
11/29/2021$145.75$146.48
+0.50%
$148.84$145.66718,241 shs$23.75 billion
11/26/2021$147.36$145.75
-1.09%
$146.99$143.47543,360 shs$23.63 billion
11/25/2021$147.36$147.36$147.72$143.12496,582 shs$23.89 billion
11/24/2021$146.32$147.36
+0.71%
$147.72$143.12472,612 shs$23.89 billion
11/23/2021$147.09$146.32
-0.52%
$147.92$143.49674,327 shs$23.72 billion
11/22/2021$146.99$147.09
+0.07%
$149.96$147.02693,232 shs$23.85 billion
11/19/2021$146.04$146.99
+0.65%
$147.71$144.53822,101 shs$23.83 billion
11/18/2021$147.30$146.04
-0.86%
$148.50$145.13891,542 shs$23.67 billion
11/17/2021$148.01$147.30
-0.48%
$148.11$145.411.03 million shs$23.88 billion
11/16/2021$149.62$148.01
-1.08%
$150.00$146.331.26 million shs$23.99 billion
11/15/2021$148.81$149.62
+0.54%
$150.90$148.48526,655 shs$24.26 billion
11/12/2021$150.15$148.81
-0.89%
$150.61$148.28644,474 shs$24.12 billion
11/11/2021$151.95$150.15
-1.18%
$152.07$150.12728,190 shs$24.34 billion
11/10/2021$154.85$151.95
-1.87%
$154.95$151.46883,105 shs$24.63 billion
11/09/2021$153.95$154.85
+0.58%
$155.21$153.051.00 million shs$25.10 billion
11/08/2021$154.69$153.95
-0.48%
$155.98$153.211.54 million shs$24.96 billion
11/05/2021$151.01$154.69
+2.44%
$154.74$152.761.31 million shs$25.08 billion
11/04/2021$147.51$151.01
+2.37%
$151.76$147.321.21 million shs$24.48 billion
11/03/2021$144.39$147.51
+2.16%
$147.57$144.531.25 million shs$23.91 billion
11/02/2021$138.95$144.39
+3.92%
$145.05$137.791.91 million shs$23.41 billion
11/01/2021$136.92$138.95
+1.48%
$139.35$136.581.46 million shs$22.53 billion
10/29/2021$136.12$136.92
+0.59%
$137.77$135.001.08 million shs$22.20 billion
10/28/2021$137.15$136.12
-0.75%
$137.73$134.63983,761 shs$0.00
10/27/2021$137.44$137.15
-0.21%
$138.58$136.65659,890 shs$0.00
10/26/2021$139.97$137.44
-1.81%
$140.39$135.641.19 million shs$0.00
10/25/2021$143.43$139.97
-2.41%
$144.11$139.92921,410 shs$0.00
10/22/2021$141.90$143.43
+1.08%
$144.41$141.78619,943 shs$0.00
10/21/2021$138.56$141.90
+2.41%
$142.56$138.50664,766 shs$0.00
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.