CarMax Stock Price History
NYSE: KMXConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
52.61-1.18 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KMX price history at a glance
The price history for CarMax (KMX) on this page begins on February 3, 1997, when the stock closed at $10.25; it most recently closed at $52.61 on October 5, 2026. The highest price in this record is $155.98, reached on November 8, 2021; the latest close is 66.3% below that peak. Across the 28 complete calendar years in the table, KMX finished higher in 16 and lower in 12. Its best year was 2001 (+421.9%) and its worst was 2008 (-57.4%).
Over roughly 30 years the share price changed +413.3%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, KMX has gained 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $155.98
- Date of high
- Nov 8, 2021
- Low since 1997
- $0.6563
- Date of low
- Jan 17, 2000
- 52-week high
- $65.28
- 52-week low
- $30.26
- Last close
- $52.61
KMX returns
1 week
-4.21%
1 month
-12.74%
3 months
-1.65%
6 months
+12.61%
Year to date
+36.15%
1 year
+19.27%
3 years
-22.89%
5 years
-61.54%
KMX price return, excluding dividends.
KMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.61 | +33.90% |
| 2025 | 39.29 | -50.93% |
| 2024 | 80.07 | +4.34% |
| 2023 | 76.74 | +26.03% |
| 2022 | 60.89 | -53.24% |
| 2021 | 130.23 | +37.87% |
| 2020 | 94.46 | +8.25% |
| 2019 | 87.26 | +37.18% |
| 2018 | 63.61 | -0.81% |
| 2017 | 64.13 | -0.40% |
| 2016 | 64.39 | +19.31% |
| 2015 | 53.97 | -18.81% |
| 2014 | 66.47 | +43.13% |
| 2013 | 46.44 | +22.66% |
| 2012 | 37.86 | +24.21% |
| 2011 | 30.48 | -4.39% |
| 2010 | 31.88 | +31.46% |
| 2009 | 24.25 | +191.47% |
| 2008 | 8.32 | -57.42% |
| 2007 | 19.54 | -27.13% |
| 2006 | 26.82 | +93.75% |
| 2005 | 13.84 | -10.85% |
| 2004 | 15.53 | +1.87% |
| 2003 | 15.24 | +74.67% |
| 2002 | 8.73 | -15.09% |
| 2001 | 10.28 | +421.89% |
| 2000 | 1.97 | +70.27% |
| 1999 | 1.16 | -56.97% |
| 1998 | 2.69 | -43.79% |
| 1997* | 4.78 | -53.35% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
KMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.51 | 53.74 | 52.45 | 52.61 | -2.19% | |
| 52.84 | 53.88 | 52.36 | 53.79 | +0.96% | |
| 54.57 | 54.82 | 52.96 | 53.28 | -3.64% | |
| 55.10 | 55.96 | 54.69 | 55.29 | +0.78% | |
| 54.40 | 55.61 | 52.76 | 54.86 | -0.11% | |
| 56.27 | 56.38 | 54.15 | 54.92 | -1.74% | |
| 55.27 | 56.21 | 54.39 | 55.89 | +1.42% | |
| 59.14 | 59.14 | 55.00 | 55.11 | -6.96% | |
| 60.41 | 63.67 | 58.03 | 59.23 | +4.74% | |
| 57.17 | 58.77 | 56.24 | 56.55 | -1.15% | |
| 56.75 | 58.59 | 56.26 | 57.21 | +1.51% | |
| 57.07 | 58.50 | 55.24 | 56.36 | -1.91% | |
| 56.83 | 59.34 | 54.90 | 57.46 | +1.09% | |
| 58.66 | 58.66 | 56.19 | 56.84 | -1.76% | |
| 57.58 | 58.81 | 57.09 | 57.86 | +1.14% | |
| 59.13 | 59.37 | 56.42 | 57.21 | -2.00% | |
| 59.35 | 59.98 | 57.95 | 58.38 | -0.71% | |
| 60.07 | 60.09 | 58.45 | 58.80 | -1.77% | |
| 61.30 | 61.52 | 59.79 | 59.86 | -2.97% | |
| 61.32 | 61.94 | 60.88 | 61.69 | +0.60% | |
| 61.42 | 62.25 | 60.71 | 61.32 | +1.32% | |
| 60.50 | 61.00 | 59.65 | 60.52 | +0.38% | |
| 59.66 | 60.95 | 59.00 | 60.29 | -0.46% | |
| 62.30 | 62.39 | 60.21 | 60.57 | -4.30% | |
| 62.23 | 63.39 | 62.10 | 63.29 | +1.04% | |
| 62.18 | 63.10 | 61.40 | 62.64 | +1.97% | |
| 60.81 | 62.19 | 60.81 | 61.43 | +0.70% | |
| 61.06 | 61.49 | 60.17 | 61.00 | -0.54% | |
| 62.42 | 62.56 | 61.16 | 61.33 | -1.26% | |
| 63.53 | 63.53 | 61.92 | 62.11 | -0.85% | |
| 63.48 | 63.84 | 62.61 | 62.64 | -1.88% | |
| 64.76 | 65.28 | 63.75 | 63.84 | -0.59% | |
| 63.09 | 64.59 | 62.65 | 64.22 | +2.26% | |
| 62.59 | 63.15 | 61.35 | 62.80 | +1.08% | |
| 61.65 | 63.00 | 61.03 | 62.13 | +1.77% | |
| 58.50 | 61.84 | 57.70 | 61.05 | +3.56% | |
| 58.26 | 59.77 | 57.73 | 58.95 | +2.70% | |
| 58.85 | 59.00 | 57.25 | 57.40 | -1.93% | |
| 59.48 | 60.12 | 58.27 | 58.53 | -2.32% | |
| 60.58 | 60.84 | 59.43 | 59.92 | -0.22% | |
| 59.00 | 60.27 | 58.36 | 60.05 | +2.28% | |
| 58.66 | 58.94 | 57.28 | 58.71 | +0.91% | |
| 58.26 | 58.87 | 57.57 | 58.18 | -1.02% | |
| 57.97 | 59.59 | 57.61 | 58.78 | +1.03% | |
| 58.44 | 58.95 | 58.04 | 58.18 | +0.21% | |
| 56.92 | 59.35 | 56.51 | 58.06 | +2.45% | |
| 58.28 | 59.29 | 56.22 | 56.67 | -1.46% | |
| 58.47 | 59.40 | 57.48 | 57.51 | -1.57% | |
| 57.89 | 58.60 | 57.65 | 58.43 | +2.04% | |
| 58.38 | 58.51 | 56.91 | 57.26 | -2.45% | |
| 57.98 | 58.88 | 56.94 | 58.70 | -0.69% | |
| 60.18 | 61.15 | 58.97 | 59.11 | +0.39% | |
| 58.99 | 59.48 | 57.78 | 58.88 | +0.82% | |
| 59.28 | 60.23 | 57.92 | 58.40 | +0.19% | |
| 58.10 | 59.65 | 57.56 | 58.29 | -0.17% | |
| 57.22 | 58.63 | 56.70 | 58.39 | +1.64% | |
| 58.32 | 59.34 | 57.22 | 57.45 | -0.28% | |
| 57.40 | 58.37 | 57.00 | 57.61 | +3.04% | |
| 58.01 | 58.04 | 55.73 | 55.91 | -2.48% | |
| 57.89 | 58.87 | 56.93 | 57.33 | -1.95% | |
| 59.39 | 61.10 | 58.31 | 58.47 | -0.80% | |
| 56.00 | 59.64 | 55.93 | 58.94 | +5.76% | |
| 55.38 | 55.84 | 53.89 | 55.73 | +1.57% | |
| 54.38 | 55.75 | 54.18 | 54.87 | +2.58% | |
| 51.55 | 54.25 | 51.39 | 53.49 | +4.86% | |
| 50.67 | 51.50 | 50.10 | 51.01 | +1.41% | |
| 50.56 | 50.95 | 49.50 | 50.30 | -1.47% | |
| 50.86 | 52.51 | 50.36 | 51.05 | +1.67% | |
| 51.12 | 51.30 | 49.37 | 50.21 | -1.51% | |
| 51.93 | 52.30 | 49.93 | 50.98 | -1.62% | |
| 52.63 | 53.15 | 51.68 | 51.82 | -2.02% | |
| 52.78 | 53.26 | 52.08 | 52.89 | -0.49% | |
| 53.17 | 54.51 | 52.73 | 53.15 | +0.74% | |
| 52.45 | 53.56 | 51.94 | 52.76 | -0.26% | |
| 52.61 | 53.82 | 51.82 | 52.90 | +4.15% | |
| 52.36 | 53.76 | 50.46 | 50.79 | -2.16% | |
| 52.00 | 52.88 | 51.20 | 51.91 | -0.94% | |
| 52.64 | 53.83 | 51.85 | 52.40 | -2.35% | |
| 48.30 | 53.93 | 47.73 | 53.66 | +13.14% | |
| 49.97 | 49.97 | 46.58 | 47.43 | -8.98% | |
| 52.78 | 53.52 | 51.40 | 52.11 | -0.19% | |
| 51.87 | 52.91 | 51.12 | 52.21 | +1.85% | |
| 51.71 | 52.06 | 50.60 | 51.26 | -0.60% | |
| 48.94 | 51.59 | 48.59 | 51.57 | +6.33% | |
| 47.92 | 49.17 | 47.71 | 48.50 | +1.02% | |
| 47.50 | 49.43 | 46.86 | 48.01 | +1.07% | |
| 46.81 | 49.32 | 45.99 | 47.50 | +0.74% | |
| 47.00 | 47.21 | 46.17 | 47.15 | +0.49% | |
| 46.41 | 47.59 | 45.35 | 46.92 | +1.93% | |
| 43.74 | 47.79 | 43.52 | 46.03 | +4.78% | |
| 45.00 | 45.05 | 43.24 | 43.93 | -2.42% | |
| 44.50 | 45.12 | 43.87 | 45.02 | +0.90% | |
| 44.28 | 45.43 | 43.79 | 44.62 | +1.64% | |
| 41.63 | 44.03 | 41.30 | 43.90 | +3.88% | |
| 41.12 | 42.84 | 41.08 | 42.26 | +3.99% | |
| 40.50 | 42.09 | 40.30 | 40.64 | +0.77% | |
| 38.96 | 40.38 | 38.96 | 40.33 | +3.62% | |
| 36.85 | 39.01 | 36.50 | 38.92 | +4.26% | |
| 36.20 | 37.68 | 35.17 | 37.33 | +2.92% | |
| 37.00 | 37.28 | 36.27 | 36.27 | -2.11% | |
| 37.10 | 37.81 | 36.40 | 37.05 | +0.32% | |
| 38.20 | 38.41 | 36.90 | 36.93 | -3.05% | |
| 37.67 | 38.38 | 37.38 | 38.09 | +2.75% | |
| 37.90 | 37.90 | 36.43 | 37.07 | -2.98% | |
| 39.00 | 39.22 | 36.94 | 38.21 | -2.23% | |
| 40.43 | 40.48 | 38.94 | 39.08 | -3.12% | |
| 39.99 | 40.43 | 39.52 | 40.34 | +1.08% | |
| 39.34 | 39.95 | 38.97 | 39.91 | +1.22% | |
| 38.01 | 39.85 | 37.82 | 39.43 | +5.85% | |
| 36.93 | 37.42 | 36.57 | 37.25 | +1.00% | |
| 38.20 | 38.55 | 36.61 | 36.88 | -4.28% | |
| 39.55 | 40.00 | 38.22 | 38.53 | -1.98% | |
| 38.22 | 39.59 | 37.84 | 39.31 | +2.50% | |
| 38.58 | 39.37 | 38.09 | 38.35 | -0.75% | |
| 38.61 | 38.94 | 37.60 | 38.64 | +1.23% | |
| 38.63 | 39.04 | 37.55 | 38.17 | -0.26% | |
| 38.67 | 38.69 | 37.82 | 38.27 | -0.73% | |
| 39.60 | 40.16 | 38.41 | 38.55 | -2.60% | |
| 39.75 | 40.43 | 38.84 | 39.58 | +1.38% | |
| 40.90 | 40.96 | 38.91 | 39.04 | -3.98% | |
| 40.62 | 41.07 | 39.83 | 40.66 | -0.54% | |
| 40.63 | 43.00 | 40.63 | 40.88 | +0.96% | |
| 40.80 | 41.87 | 39.65 | 40.49 | -0.05% | |
| 41.60 | 41.66 | 40.17 | 40.51 | -2.76% | |
| 44.17 | 44.20 | 40.55 | 41.66 | -15.12% | |
| 46.86 | 49.44 | 46.28 | 49.08 | +5.05% | |
| 45.60 | 46.75 | 45.11 | 46.72 | +3.09% | |
| 44.07 | 45.66 | 43.85 | 45.32 | +2.44% | |
| 44.83 | 45.83 | 44.24 | 44.24 | +2.15% | |
| 42.94 | 43.62 | 42.17 | 43.31 | +1.64% | |
| 40.89 | 42.85 | 40.89 | 42.61 | +3.35% | |
| 39.64 | 41.26 | 39.02 | 41.23 | +2.28% | |
| 41.22 | 41.59 | 40.23 | 40.31 | -3.05% | |
| 40.72 | 42.32 | 40.25 | 41.58 | +3.98% | |
| 41.19 | 41.19 | 39.71 | 39.99 | -2.13% | |
| 42.41 | 42.61 | 40.73 | 40.86 | -4.26% | |
| 41.74 | 42.74 | 41.54 | 42.68 | +1.91% | |
| 42.63 | 43.28 | 40.12 | 41.88 | -0.52% | |
| 42.51 | 43.82 | 42.08 | 42.10 | -1.84% | |
| 42.73 | 44.02 | 42.23 | 42.89 | +2.46% | |
| 42.44 | 42.70 | 41.40 | 41.86 | -1.23% | |
| 41.49 | 42.56 | 40.75 | 42.38 | +1.39% | |
| 42.11 | 43.21 | 41.73 | 41.80 | -1.25% | |
| 42.38 | 43.06 | 42.13 | 42.33 | +1.49% | |
| 42.10 | 42.57 | 41.55 | 41.71 | -0.31% | |
| 41.35 | 42.33 | 41.11 | 41.84 | +2.05% | |
| 41.86 | 42.60 | 40.83 | 41.00 | -3.53% | |
| 44.80 | 45.44 | 41.76 | 42.50 | +0.85% | |
| 42.50 | 43.22 | 42.00 | 42.14 | -0.85% | |
| 40.88 | 42.52 | 40.14 | 42.50 | +0.73% | |
| 41.09 | 42.34 | 40.00 | 42.19 | +0.33% | |
| 41.64 | 42.40 | 41.37 | 42.05 | -0.17% | |
| 41.99 | 42.58 | 41.00 | 42.12 | +0.67% | |
| 40.43 | 42.28 | 39.35 | 41.84 | +0.07% | |
| 42.22 | 42.42 | 41.27 | 41.81 | -3.15% | |
| 41.92 | 43.69 | 41.43 | 43.17 | +0.72% | |
| 42.52 | 43.59 | 42.24 | 42.86 | +1.90% | |
| 42.91 | 43.20 | 41.80 | 42.06 | -2.53% | |
| 42.86 | 43.89 | 42.69 | 43.15 | +1.96% | |
| 44.14 | 44.14 | 41.87 | 42.32 | -4.90% | |
| 44.34 | 45.60 | 43.73 | 44.50 | -0.18% | |
| 45.30 | 46.41 | 44.37 | 44.58 | -2.34% | |
| 42.41 | 46.18 | 42.35 | 45.65 | +8.05% | |
| 41.65 | 43.15 | 41.00 | 42.25 | +1.98% | |
| 41.94 | 41.94 | 39.80 | 41.43 | +1.15% | |
| 44.77 | 45.98 | 40.07 | 40.96 | -10.57% | |
| 45.56 | 46.19 | 44.43 | 45.80 | -0.07% | |
| 46.99 | 47.20 | 45.82 | 45.83 | -1.36% | |
| 47.71 | 47.76 | 46.38 | 46.46 | -1.51% | |
| 45.82 | 47.72 | 45.65 | 47.17 | +3.74% | |
| 46.70 | 47.10 | 45.34 | 45.47 | -3.79% | |
| 45.96 | 47.99 | 45.35 | 47.26 | +4.63% | |
| 44.64 | 46.80 | 44.51 | 45.17 | +0.87% | |
| 44.20 | 45.26 | 43.81 | 44.78 | +0.54% | |
| 45.46 | 45.58 | 44.03 | 44.54 | -2.17% | |
| 46.34 | 46.77 | 44.90 | 45.53 | -3.05% | |
| 46.70 | 47.75 | 45.69 | 46.96 | +1.34% | |
| 45.06 | 46.82 | 44.28 | 46.34 | +2.66% | |
| 46.36 | 46.36 | 44.46 | 45.14 | -2.48% | |
| 47.54 | 47.88 | 46.15 | 46.29 | -3.22% | |
| 49.01 | 49.89 | 47.28 | 47.83 | -1.89% | |
| 47.90 | 49.08 | 47.61 | 48.75 | +2.74% | |
| 48.02 | 48.21 | 46.99 | 47.45 | -2.83% | |
| 48.00 | 48.85 | 48.00 | 48.83 | +0.64% | |
| 46.74 | 48.83 | 46.60 | 48.52 | +3.68% | |
| 46.28 | 48.50 | 46.00 | 46.80 | +0.75% | |
| 44.88 | 46.49 | 44.04 | 46.45 | +3.91% | |
| 44.74 | 45.39 | 44.20 | 44.70 | -1.17% | |
| 44.91 | 45.43 | 43.75 | 45.23 | +1.37% | |
| 42.51 | 45.38 | 42.32 | 44.62 | +3.48% | |
| 41.86 | 43.73 | 41.52 | 43.12 | +5.35% | |
| 39.94 | 41.03 | 39.56 | 40.93 | +1.51% | |
| 39.15 | 41.31 | 38.87 | 40.32 | +2.62% | |
| 38.77 | 39.41 | 38.25 | 39.29 | +1.68% | |
| 39.22 | 39.50 | 38.59 | 38.64 | -1.70% | |
| 38.96 | 39.57 | 38.78 | 39.31 | +0.36% | |
| 39.43 | 39.43 | 38.45 | 39.17 | -0.25% | |
| 38.96 | 39.31 | 38.65 | 39.27 | +0.23% | |
| 38.72 | 39.59 | 38.10 | 39.18 | +1.90% | |
| 38.35 | 38.72 | 37.76 | 38.45 | +0.79% | |
| 38.33 | 39.26 | 37.82 | 38.15 | -0.83% | |
| 38.55 | 39.03 | 37.39 | 38.47 | -2.21% | |
| 38.40 | 41.99 | 38.34 | 39.34 | -4.21% | |
| 40.46 | 41.30 | 40.19 | 41.07 | +1.08% | |
| 40.20 | 41.06 | 40.00 | 40.63 | -0.71% | |
| 41.83 | 41.93 | 40.74 | 40.92 | -0.22% | |
| 42.00 | 42.06 | 40.85 | 41.01 | -1.54% | |
| 41.04 | 41.70 | 40.75 | 41.65 | +1.07% | |
| 39.15 | 41.70 | 38.96 | 41.21 | +5.59% | |
| 39.13 | 39.51 | 38.70 | 39.03 | -0.59% | |
| 39.23 | 39.73 | 38.48 | 39.26 | +1.13% | |
| 38.90 | 39.69 | 38.55 | 38.82 | -0.21% | |
| 39.17 | 39.29 | 38.39 | 38.90 | -0.31% | |
| 38.81 | 39.55 | 38.65 | 39.02 | +0.80% | |
| 38.75 | 39.30 | 38.28 | 38.71 | +0.39% | |
| 38.18 | 39.51 | 37.83 | 38.56 | -0.26% | |
| 38.24 | 38.82 | 37.81 | 38.66 | +1.20% | |
| 37.30 | 39.28 | 37.21 | 38.20 | +1.79% | |
| 36.10 | 38.29 | 35.91 | 37.53 | +5.33% | |
| 35.03 | 36.16 | 34.71 | 35.63 | +0.85% | |
| 34.04 | 35.54 | 33.83 | 35.33 | +5.40% | |
| 34.46 | 35.07 | 33.45 | 33.52 | -1.99% | |
| 33.60 | 34.21 | 32.75 | 34.20 | +2.27% | |
| 32.10 | 33.54 | 31.95 | 33.44 | +4.14% | |
| 34.38 | 34.38 | 32.10 | 32.11 | -6.74% | |
| 34.66 | 34.81 | 33.87 | 34.43 | -1.03% | |
| 34.20 | 34.83 | 33.64 | 34.79 | +1.07% | |
| 33.69 | 34.76 | 33.61 | 34.42 | +0.82% | |
| 33.49 | 34.43 | 33.49 | 34.14 | +2.68% | |
| 32.03 | 33.61 | 31.81 | 33.25 | +2.75% | |
| 30.76 | 32.38 | 30.69 | 32.36 | +4.79% | |
| 36.08 | 36.50 | 30.26 | 30.88 | -24.33% | |
| 40.87 | 41.39 | 40.34 | 40.81 | +0.15% | |
| 40.85 | 41.13 | 40.50 | 40.75 | -1.43% | |
| 41.50 | 41.63 | 40.34 | 41.34 | -1.36% | |
| 41.74 | 42.76 | 41.14 | 41.91 | +0.10% | |
| 41.43 | 43.17 | 41.13 | 41.87 | -1.39% | |
| 43.82 | 44.11 | 42.24 | 42.46 | -4.48% | |
| 44.91 | 45.00 | 44.16 | 44.45 | -1.40% | |
| 44.71 | 45.10 | 44.07 | 45.08 | +1.85% | |
| 43.76 | 44.50 | 43.21 | 44.26 | +2.64% | |
| 43.42 | 43.56 | 42.50 | 43.12 | -1.69% | |
| 44.61 | 45.03 | 43.77 | 43.86 | -1.88% | |
| 43.20 | 45.14 | 42.94 | 44.70 | +3.88% | |
| 43.04 | 43.58 | 42.34 | 43.03 | +0.30% | |
| 43.20 | 43.94 | 42.43 | 42.90 | -0.86% | |
| 44.25 | 45.00 | 42.86 | 43.27 | -2.59% | |
| 43.72 | 45.03 | 43.23 | 44.42 | +0.95% | |
| 43.44 | 44.44 | 43.04 | 44.00 | +0.71% | |
| 43.66 | 43.95 | 43.05 | 43.69 | +1.20% | |
| 44.30 | 44.59 | 43.07 | 43.17 | -2.13% | |
| 44.42 | 44.44 | 43.68 | 44.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KMX chart for longer ranges.