KMX: CarMax Inc.

As of Thursday, February 12th, 2026

$ 40.96

-4.84 -10.57%

Open: 44.77
High: 45.98
Low: 40.07
Volume: 7,750,549
Previous Close on Wednesday, February 11th, 2026

$ 45.80

-0.03 -0.07%

Open: 45.56
High: 46.19
Low: 44.43
Volume: 2,828,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 44.77 45.98 40.07 40.96 7,750,549 -4.84 -10.57
2026-02-11 45.56 46.19 44.43 45.80 2,828,027 -0.03 -0.07
2026-02-10 46.99 47.20 45.82 45.83 2,003,513 -0.63 -1.36
2026-02-09 47.71 47.76 46.38 46.46 1,767,862 -0.71 -1.51
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
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 47.76
On 2026-02-09		 40.07
On 2026-02-12		 -4.51 -9.92 47.76
On 2026-02-09		 40.07
On 2026-02-12		 -16.11 45.24
10D 47.99
On 2026-02-04		 40.07
On 2026-02-12		 -4.57 -10.04 47.99
On 2026-02-04		 40.07
On 2026-02-12		 -16.51 45.34
20D 49.89
On 2026-01-22		 40.07
On 2026-02-12		 -5.84 -12.48 49.89
On 2026-01-22		 40.07
On 2026-02-12		 -19.69 46.25
WTD 47.76
On 2026-02-09		 40.07
On 2026-02-12		 -6.21 -13.17 47.76
On 2026-02-09		 40.07
On 2026-02-12		 -16.11 44.76
MTD 47.99
On 2026-02-04		 40.07
On 2026-02-12		 -3.58 -8.04 47.99
On 2026-02-04		 40.07
On 2026-02-12		 -16.51 45.43
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

40.96 -4.84 -10.57 7,750,549