KMX: CarMax Inc.

As of Friday, March 27th, 2026

$ 40.86

-1.82 -4.26%

Open: 42.41
High: 42.61
Low: 40.73
Volume: 2,328,745
Previous Close on Thursday, March 26th, 2026

$ 42.68

+0.80 +1.91%

Open: 41.74
High: 42.74
Low: 41.54
Volume: 2,458,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 42.41 42.61 40.73 40.86 2,328,745 -1.82 -4.26
2026-03-26 41.74 42.74 41.54 42.68 2,458,688 +0.80 +1.91
2026-03-25 42.63 43.28 40.12 41.88 4,700,375 -0.22 -0.52
2026-03-24 42.51 43.82 42.08 42.10 2,958,065 -0.79 -1.84
2026-03-23 42.73 44.02 42.23 42.89 2,597,923 +1.03 +2.46
2026-03-20 42.44 42.70 41.40 41.86 5,770,446 -0.52 -1.23
2026-03-19 41.49 42.56 40.75 42.38 2,118,567 +0.58 +1.39
2026-03-18 42.11 43.21 41.73 41.80 2,226,013 -0.53 -1.25
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 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -1.00 -2.39 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -8.86 42.08
10D 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -0.98 -2.34 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -8.86 42.05
20D 45.44
On 2026-03-11		 39.35
On 2026-03-03		 -2.31 -5.35 45.44
On 2026-03-11		 40.12
On 2026-03-25		 -11.71 42.02
WTD 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -1.00 -2.39 44.02
On 2026-03-23		 40.12
On 2026-03-25		 -8.86 42.08
MTD 45.44
On 2026-03-11		 39.35
On 2026-03-03		 -2.31 -5.35 45.44
On 2026-03-11		 40.12
On 2026-03-25		 -11.71 42.02
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

40.86 -1.82 -4.26 2,328,745