KMX: CarMax Inc.

As of Thursday, April 25th, 2024

$ 69.22

-1.05 -1.49%

Open: 69.04
High: 69.56
Low: 67.65
Volume: 2,809,314
Previous Close on Wednesday, April 24th, 2024

$ 70.27

+0.59 +0.85%

Open: 69.44
High: 70.78
Low: 69.04
Volume: 2,881,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 69.04 69.56 67.65 69.22 2,809,313 -1.05 -1.49
2024-04-24 69.44 70.78 69.04 70.27 2,881,875 +0.59 +0.85
2024-04-23 68.19 70.00 68.02 69.68 1,563,105 +1.80 +2.65
2024-04-22 68.40 68.69 67.31 67.88 1,883,094 -0.46 -0.67
2024-04-19 68.00 68.75 67.87 68.34 1,824,390 +0.43 +0.63
2024-04-18 68.83 69.67 67.72 67.91 2,507,379 -0.62 -0.90
2024-04-17 69.99 70.25 68.51 68.53 2,107,750 -1.27 -1.82
2024-04-16 69.57 70.14 68.92 69.80 2,976,810 +0.34 +0.49
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 70.78
On 2024-04-24		 67.31
On 2024-04-22		 1.31 1.93 70.78
On 2024-04-24		 67.65
On 2024-04-25		 -4.42 69.08
10D 72.47
On 2024-04-12		 67.31
On 2024-04-22		 -2.76 -3.83 72.47
On 2024-04-12		 67.31
On 2024-04-22		 -7.12 69.25
20D 88.22
On 2024-03-28		 67.31
On 2024-04-22		 -17.76 -20.42 88.22
On 2024-03-28		 67.31
On 2024-04-22		 -23.70 75.63
WTD 70.78
On 2024-04-24		 67.31
On 2024-04-22		 0.88 1.29 70.78
On 2024-04-24		 67.65
On 2024-04-25		 -4.42 69.26
MTD 86.61
On 2024-04-01		 67.31
On 2024-04-22		 -17.89 -20.54 86.61
On 2024-04-01		 67.31
On 2024-04-22		 -22.28 75.03
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

69.22 -1.05 -1.49 2,809,314