KMX: CarMax Inc.

As of Friday, August 22nd, 2025

$ 60.06

+2.17 +3.75%

Open: 58.34
High: 60.46
Low: 58.00
Volume: 1,811,170
Previous Close on Thursday, August 21st, 2025

$ 57.89

+0.08 +0.14%

Open: 57.50
High: 58.25
Low: 56.95
Volume: 1,539,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 58.34 60.46 58.00 60.06 1,811,170 +2.17 +3.75
2025-08-21 57.50 58.25 56.95 57.89 1,539,780 +0.08 +0.14
2025-08-20 57.25 59.38 56.82 57.81 3,700,625 -1.57 -2.64
2025-08-19 58.78 60.44 58.56 59.38 2,446,316 +0.93 +1.59
2025-08-18 58.13 58.68 57.67 58.45 2,189,544 +0.69 +1.19
2025-08-15 58.49 58.92 57.56 57.76 2,355,586 -0.38 -0.65
2025-08-14 57.90 58.19 57.21 58.14 2,542,315 -0.48 -0.82
2025-08-13 56.78 58.74 56.45 58.62 3,264,233 +1.96 +3.46
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 60.46
On 2025-08-22		 56.82
On 2025-08-20		 2.30 3.98 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 58.72
10D 60.46
On 2025-08-22		 55.03
On 2025-08-11		 5.10 9.28 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 58.07
20D 61.39
On 2025-07-28		 54.53
On 2025-08-04		 -0.66 -1.09 61.39
On 2025-07-28		 54.53
On 2025-08-04		 -11.17 57.39
WTD 60.46
On 2025-08-22		 56.82
On 2025-08-20		 2.30 3.98 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 58.72
MTD 60.46
On 2025-08-22		 54.53
On 2025-08-04		 3.45 6.09 60.44
On 2025-08-19		 56.82
On 2025-08-20		 -5.99 57.12
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

96.78 +2.00 +2.11 6,301,262
CVX

Chevron Corporation

158.18 +2.63 +1.69 9,048,019
CNS

Cohen & Steers Inc.

76.27 +4.42 +6.15 352,319
LYB

LyondellBasell Industries N.V.

58.77 +3.30 +5.95 7,865,598
KMX

CarMax Inc.

60.06 +2.17 +3.75 1,811,170