KMX: CarMax Inc.

As of Friday, December 12th, 2025

$ 41.01

-0.64 -1.54%

Open: 42.00
High: 42.06
Low: 40.85
Volume: 3,362,059
Previous Close on Thursday, December 11th, 2025

$ 41.65

+0.44 +1.07%

Open: 41.04
High: 41.70
Low: 40.75
Volume: 3,578,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 42.00 42.06 40.85 41.01 3,362,059 -0.64 -1.54
2025-12-11 41.04 41.70 40.75 41.65 3,578,918 +0.44 +1.07
2025-12-10 39.15 41.70 38.96 41.21 3,958,184 +2.18 +5.59
2025-12-09 39.13 39.51 38.70 39.03 2,646,111 -0.23 -0.59
2025-12-08 39.23 39.73 38.48 39.26 3,714,831 +0.44 +1.13
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
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 42.06
On 2025-12-12		 38.48
On 2025-12-08		 2.19 5.64 39.73
On 2025-12-08		 38.70
On 2025-12-09		 -2.59 40.43
10D 42.06
On 2025-12-12		 37.83
On 2025-12-01		 2.35 6.08 39.51
On 2025-12-01		 38.28
On 2025-12-02		 -3.11 39.62
20D 42.06
On 2025-12-12		 31.95
On 2025-11-18		 6.22 17.88 34.81
On 2025-11-14		 31.95
On 2025-11-18		 -8.22 37.46
WTD 42.06
On 2025-12-12		 38.48
On 2025-12-08		 2.19 5.64 39.73
On 2025-12-08		 38.70
On 2025-12-09		 -2.59 40.43
MTD 42.06
On 2025-12-12		 37.83
On 2025-12-01		 2.35 6.08 39.51
On 2025-12-01		 38.28
On 2025-12-02		 -3.11 39.62
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

54.24 -0.64 -1.17 30,485,106
IT

Gartner Inc.

233.89 +1.23 +0.53 891,483
CIM

Chimera Investment Corporation

12.71 -0.20 -1.55 627,034
NUGT

Direxion Daily Gold Miners Bull 3X Shares

183.13 -2.60 -1.40 1,100,043
KMX

CarMax Inc.

41.01 -0.64 -1.54 3,362,059