KMX: CarMax Inc.

As of Friday, January 10th, 2025

$ 78.34

-3.59 -4.38%

Open: 80.54
High: 80.54
Low: 78.32
Volume: 1,792,631
Previous Close on Wednesday, January 8th, 2025

$ 81.93

+2.81 +3.55%

Open: 79.11
High: 82.12
Low: 78.75
Volume: 2,336,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 80.54 80.54 78.32 78.34 1,792,631 -3.59 -4.38
2025-01-08 79.11 82.12 78.75 81.93 2,336,316 +2.81 +3.55
2025-01-07 79.76 80.29 78.53 79.12 1,661,041 -0.63 -0.79
2025-01-06 80.85 81.28 79.61 79.75 1,901,833 -0.32 -0.40
2025-01-03 80.75 81.33 79.50 80.07 1,963,237 -1.15 -1.42
2025-01-02 82.14 82.87 81.14 81.22 1,713,412 -0.54 -0.66
2024-12-31 82.27 82.39 81.44 81.76 1,276,316 -0.30 -0.37
2024-12-30 83.33 83.35 82.04 82.06 1,148,972 -1.71 -2.04
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 82.12
On 2025-01-08		 78.32
On 2025-01-10		 -2.88 -3.55 82.12
On 2025-01-08		 78.32
On 2025-01-10		 -4.63 79.84
10D 85.54
On 2024-12-26		 78.32
On 2025-01-10		 -6.57 -7.74 85.54
On 2024-12-26		 78.32
On 2025-01-10		 -8.44 81.32
20D 91.25
On 2024-12-19		 78.32
On 2025-01-10		 -7.74 -8.99 91.25
On 2024-12-19		 78.32
On 2025-01-10		 -14.17 83.04
WTD 82.12
On 2025-01-08		 78.32
On 2025-01-10		 -1.73 -2.16 82.12
On 2025-01-08		 78.32
On 2025-01-10		 -4.63 79.79
MTD 82.87
On 2025-01-02		 78.32
On 2025-01-10		 -3.42 -4.18 82.87
On 2025-01-02		 78.32
On 2025-01-10		 -5.49 80.07
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

78.34 -3.59 -4.38 1,792,631