CarMax Inc - Price History
Monthly price history for KMX (CarMax Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $67.21 | $67.21 |
| April 2024 | $67.97 | $67.97 |
| March 2024 | $87.11 | $87.11 |
| February 2024 | $79 | $79 |
| January 2024 | $71.18 | $71.18 |
| December 2023 | $76.74 | $76.74 |
| November 2023 | $63.94 | $63.94 |
| October 2023 | $61.09 | $61.09 |
| September 2023 | $70.73 | $70.73 |
| August 2023 | $81.68 | $81.68 |
| July 2023 | $82.61 | $82.61 |
| June 2023 | $83.70 | $83.70 |
| May 2023 | $72.21 | $72.21 |
| April 2023 | $70.03 | $70.03 |
| March 2023 | $64.28 | $64.28 |
| February 2023 | $69.04 | $69.04 |
| January 2023 | $70.45 | $70.45 |
| December 2022 | $60.89 | $60.89 |
| November 2022 | $69.36 | $69.36 |
| October 2022 | $63.01 | $63.01 |
| September 2022 | $66.02 | $66.02 |
| August 2022 | $88.44 | $88.44 |
| July 2022 | $99.54 | $99.54 |
| June 2022 | $90.48 | $90.48 |
| May 2022 | $99.27 | $99.27 |
| April 2022 | $85.78 | $85.78 |
| March 2022 | $96.48 | $96.48 |
| February 2022 | $109.33 | $109.33 |
| January 2022 | $111.17 | $111.17 |
| December 2021 | $130.23 | $130.23 |
| November 2021 | $141.25 | $141.25 |
| October 2021 | $136.92 | $136.92 |
| September 2021 | $127.96 | $127.96 |
| August 2021 | $125.21 | $125.21 |
| July 2021 | $133.95 | $133.95 |
| June 2021 | $129.15 | $129.15 |
| May 2021 | $115.19 | $115.19 |
| April 2021 | $133.24 | $133.24 |
| March 2021 | $132.66 | $132.66 |
| February 2021 | $119.51 | $119.51 |
| January 2021 | $117.78 | $117.78 |
| December 2020 | $94.46 | $94.46 |
| November 2020 | $93.48 | $93.48 |
| October 2020 | $86.44 | $86.44 |
| September 2020 | $91.91 | $91.91 |
| August 2020 | $106.93 | $106.93 |
| July 2020 | $96.97 | $96.97 |
| June 2020 | $89.55 | $89.55 |
| May 2020 | $88.05 | $88.05 |
| April 2020 | $73.65 | $73.65 |
| March 2020 | $53.83 | $53.83 |
| February 2020 | $87.31 | $87.31 |
| January 2020 | $97.04 | $97.04 |
| December 2019 | $87.67 | $87.67 |
| November 2019 | $97.26 | $97.26 |
| October 2019 | $93.17 | $93.17 |
| September 2019 | $88 | $88 |
| August 2019 | $83.28 | $83.28 |
| July 2019 | $87.76 | $87.76 |
| June 2019 | $86.83 | $86.83 |
| May 2019 | $78.28 | $78.28 |
| April 2019 | $77.86 | $77.86 |
| March 2019 | $69.80 | $69.80 |
| February 2019 | $62.10 | $62.10 |
| January 2019 | $58.78 | $58.78 |
| December 2018 | $62.73 | $62.73 |
| November 2018 | $66.07 | $66.07 |
| October 2018 | $67.91 | $67.91 |
| September 2018 | $74.67 | $74.67 |
| August 2018 | $78.05 | $78.05 |
| July 2018 | $74.68 | $74.68 |
| June 2018 | $72.87 | $72.87 |
| May 2018 | $68.92 | $68.92 |
| April 2018 | $62.50 | $62.50 |
| March 2018 | $61.94 | $61.94 |
| February 2018 | $61.92 | $61.92 |
| January 2018 | $71.37 | $71.37 |
| December 2017 | $64.13 | $64.13 |
| November 2017 | $68.91 | $68.91 |
| October 2017 | $75.10 | $75.10 |
| September 2017 | $75.81 | $75.81 |
| August 2017 | $67.15 | $67.15 |
| July 2017 | $66.25 | $66.25 |
| June 2017 | $63.06 | $63.06 |
| May 2017 | $62.83 | $62.83 |
| April 2017 | $58.50 | $58.50 |
| March 2017 | $59.22 | $59.22 |
| February 2017 | $64.54 | $64.54 |
| January 2017 | $66.71 | $66.71 |
| December 2016 | $64.39 | $64.39 |
| November 2016 | $57.79 | $57.79 |
| October 2016 | $49.94 | $49.94 |
| September 2016 | $53.35 | $53.35 |
| August 2016 | $58.95 | $58.95 |
| July 2016 | $58.26 | $58.26 |
| June 2016 | $49.03 | $49.03 |
| May 2016 | $53.66 | $53.66 |
| April 2016 | $52.95 | $52.95 |
| March 2016 | $51.10 | $51.10 |
| February 2016 | $46.26 | $46.26 |
| January 2016 | $44.18 | $44.18 |
| December 2015 | $53.97 | $53.97 |
| November 2015 | $57.30 | $57.30 |
| October 2015 | $59.01 | $59.01 |
| September 2015 | $59.32 | $59.32 |
| August 2015 | $61 | $61 |
| July 2015 | $64.51 | $64.51 |
| June 2015 | $66.21 | $66.21 |
| May 2015 | $71.04 | $71.04 |
| April 2015 | $68.11 | $68.11 |
| March 2015 | $69.01 | $69.01 |
| February 2015 | $67.11 | $67.11 |
| January 2015 | $62.10 | $62.10 |
| December 2014 | $66.58 | $66.58 |
| November 2014 | $56.98 | $56.98 |
| October 2014 | $55.91 | $55.91 |
| September 2014 | $46.45 | $46.45 |
| August 2014 | $52.40 | $52.40 |
| July 2014 | $48.81 | $48.81 |
| June 2014 | $52.01 | $52.01 |
| May 2014 | $44.31 | $44.31 |
| April 2014 | $43.78 | $43.78 |
| March 2014 | $46.80 | $46.80 |
| February 2014 | $48.43 | $48.43 |
| January 2014 | $45.11 | $45.11 |
| December 2013 | $47.02 | $47.02 |
| November 2013 | $50.35 | $50.35 |
| October 2013 | $46.99 | $46.99 |
| September 2013 | $48.47 | $48.47 |
| August 2013 | $47.56 | $47.56 |
| July 2013 | $49.04 | $49.04 |
| June 2013 | $46.16 | $46.16 |
| May 2013 | $46.77 | $46.77 |
| April 2013 | $46.04 | $46.04 |
| March 2013 | $41.70 | $41.70 |
| February 2013 | $38.41 | $38.41 |
| January 2013 | $39.42 | $39.42 |
| December 2012 | $37.54 | $37.54 |
| November 2012 | $36.26 | $36.26 |
| October 2012 | $33.75 | $33.75 |
| September 2012 | $28.30 | $28.30 |
| August 2012 | $30.59 | $30.59 |
| July 2012 | $27.83 | $27.83 |
| June 2012 | $25.94 | $25.94 |
| May 2012 | $28.21 | $28.21 |
| April 2012 | $30.87 | $30.87 |
| March 2012 | $34.65 | $34.65 |
| February 2012 | $30.69 | $30.69 |
| January 2012 | $30.43 | $30.43 |
| December 2011 | $30.48 | $30.48 |
| November 2011 | $28.76 | $28.76 |
| October 2011 | $30.06 | $30.06 |
| September 2011 | $23.85 | $23.85 |
| August 2011 | $28.11 | $28.11 |
| July 2011 | $31.97 | $31.97 |
| June 2011 | $33.07 | $33.07 |
| May 2011 | $29.66 | $29.66 |
| April 2011 | $34.70 | $34.70 |
| March 2011 | $32.10 | $32.10 |
| February 2011 | $35.37 | $35.37 |
| January 2011 | $32.65 | $32.65 |
| December 2010 | $31.88 | $31.88 |
| November 2010 | $32.90 | $32.90 |
| October 2010 | $30.99 | $30.99 |
| September 2010 | $27.86 | $27.86 |
| August 2010 | $19.93 | $19.93 |
| July 2010 | $21.10 | $21.10 |
| June 2010 | $19.90 | $19.90 |
| May 2010 | $21.73 | $21.73 |
| April 2010 | $24.57 | $24.57 |
| March 2010 | $25.12 | $25.12 |
| February 2010 | $20.19 | $20.19 |
| January 2010 | $20.63 | $20.63 |
| December 2009 | $24.25 | $24.25 |
| November 2009 | $19.88 | $19.88 |
| October 2009 | $19.67 | $19.67 |
| September 2009 | $20.90 | $20.90 |
| August 2009 | $17.31 | $17.31 |
| July 2009 | $16.13 | $16.13 |
| June 2009 | $14.70 | $14.70 |
| May 2009 | $11.21 | $11.21 |
| April 2009 | $12.76 | $12.76 |
| March 2009 | $12.44 | $12.44 |
| February 2009 | $9.43 | $9.43 |
| January 2009 | $8.27 | $8.27 |
| December 2008 | $7.88 | $7.88 |
| November 2008 | $7.61 | $7.61 |
| October 2008 | $10.62 | $10.62 |
| September 2008 | $14 | $14 |
| August 2008 | $14.80 | $14.80 |
| July 2008 | $13.40 | $13.40 |
| June 2008 | $14.19 | $14.19 |
| May 2008 | $19.66 | $19.66 |
| April 2008 | $20.75 | $20.75 |
| March 2008 | $19.42 | $19.42 |
| February 2008 | $18.36 | $18.36 |
| January 2008 | $22.11 | $22.11 |
| December 2007 | $19.75 | $19.75 |
| November 2007 | $22.87 | $22.87 |
| October 2007 | $20.87 | $20.87 |
| September 2007 | $20.33 | $20.33 |
| August 2007 | $22.66 | $22.66 |
| July 2007 | $23.93 | $23.93 |
| June 2007 | $25.50 | $25.50 |
| May 2007 | $24 | $24 |
| April 2007 | $24.92 | $24.92 |
| March 2007 | $24.54 | $24.54 |
| February 2007 | $26.35 | $52.70 |
| January 2007 | $28.72 | $57.43 |
| December 2006 | $26.82 | $53.63 |
| November 2006 | $23.07 | $46.14 |
| October 2006 | $22.15 | $44.30 |
| September 2006 | $20.86 | $41.71 |
| August 2006 | $18.84 | $37.69 |
| July 2006 | $17.40 | $34.80 |
| June 2006 | $17.73 | $35.46 |
| May 2006 | $15.90 | $31.81 |
| April 2006 | $17.66 | $35.31 |
| March 2006 | $16.34 | $32.68 |
| February 2006 | $15.71 | $31.42 |
| January 2006 | $14.94 | $29.89 |
| December 2005 | $13.84 | $27.68 |
| November 2005 | $13.71 | $27.42 |
| October 2005 | $13.44 | $26.87 |
| September 2005 | $15.64 | $31.27 |
| August 2005 | $15.93 | $31.86 |
| July 2005 | $14.61 | $29.22 |
| June 2005 | $13.32 | $26.65 |
| May 2005 | $12.76 | $25.53 |
| April 2005 | $13.64 | $27.28 |
| March 2005 | $15.75 | $31.50 |
| February 2005 | $16.50 | $33 |
| January 2005 | $14.46 | $28.93 |
| December 2004 | $15.52 | $31.05 |
| November 2004 | $13.92 | $27.85 |
| October 2004 | $13.17 | $26.34 |
| September 2004 | $10.78 | $21.55 |
| August 2004 | $9.79 | $19.58 |
| July 2004 | $10.40 | $20.80 |
| June 2004 | $10.94 | $21.87 |
| May 2004 | $11.44 | $22.87 |
| April 2004 | $12.96 | $25.92 |
| March 2004 | $14.60 | $29.20 |
| February 2004 | $17 | $34 |
| January 2004 | $16.68 | $33.35 |
| December 2003 | $15.46 | $30.93 |
| November 2003 | $16.46 | $32.93 |
| October 2003 | $15.76 | $31.51 |
| September 2003 | $16.33 | $32.66 |
| August 2003 | $19.28 | $38.55 |
| July 2003 | $17.75 | $35.50 |
| June 2003 | $15.08 | $30.15 |
| May 2003 | $11.62 | $23.25 |
| April 2003 | $10.58 | $21.15 |
| March 2003 | $7.28 | $14.57 |
| February 2003 | $7.52 | $15.05 |
| January 2003 | $8.11 | $16.22 |
| December 2002 | $8.94 | $17.88 |
| November 2002 | $9.85 | $19.70 |
| October 2002 | $8.20 | $16.39 |
| September 2002 | $8.10 | $16.20 |
| August 2002 | $8.08 | $16.15 |
| July 2002 | $8.85 | $17.70 |
| June 2002 | $10.82 | $21.65 |
| May 2002 | $13.24 | $26.47 |
| April 2002 | $14.75 | $29.50 |
| March 2002 | $12.93 | $25.86 |
| February 2002 | $13.37 | $26.74 |
| January 2002 | $10.54 | $21.07 |
| December 2001 | $11.37 | $22.74 |
| November 2001 | $9.98 | $19.95 |
| October 2001 | $9.15 | $18.30 |
| September 2001 | $5.62 | $11.25 |
| August 2001 | $7.44 | $14.88 |
| July 2001 | $7.88 | $15.76 |
| June 2001 | $7.98 | $15.96 |
| May 2001 | $7.43 | $14.86 |
| April 2001 | $5.05 | $10.10 |
| March 2001 | $3.77 | $7.54 |
| February 2001 | $2.58 | $5.15 |
| January 2001 | $2.42 | $4.85 |
| December 2000 | $1.97 | $3.94 |
| November 2000 | $2 | $4 |
| October 2000 | $1.84 | $3.69 |
| September 2000 | $2.28 | $4.56 |
| August 2000 | $2.34 | $4.69 |
| July 2000 | $1.66 | $3.31 |
| June 2000 | $1.69 | $3.38 |
| May 2000 | $1.34 | $2.69 |
| April 2000 | $1.28 | $2.56 |
| March 2000 | $1.66 | $3.31 |
| February 2000 | $0.81 | $1.62 |
| January 2000 | $0.78 | $1.56 |
| December 1999 | $1.16 | $2.31 |
| November 1999 | $1.22 | $2.44 |
| October 1999 | $1.41 | $2.81 |
| September 1999 | $1.69 | $3.38 |
| August 1999 | $1.72 | $3.44 |
| July 1999 | $2 | $4 |
| June 1999 | $2.69 | $5.38 |
| May 1999 | $2.50 | $5 |
| April 1999 | $2.25 | $4.50 |
| March 1999 | $1.97 | $3.94 |
| February 1999 | $2.25 | $4.50 |
| January 1999 | $2.44 | $4.88 |
| December 1998 | $2.69 | $5.38 |
| November 1998 | $2.69 | $5.38 |
| October 1998 | $3.06 | $6.12 |
| September 1998 | $2.94 | $5.88 |
| August 1998 | $2.84 | $5.69 |
| July 1998 | $4.31 | $8.62 |
| June 1998 | $5.09 | $10.19 |
| May 1998 | $4.84 | $9.69 |
| April 1998 | $6.38 | $12.75 |
| March 1998 | $5.81 | $11.62 |
| February 1998 | $4.62 | $9.25 |
| January 1998 | $3.84 | $7.69 |
| December 1997 | $4.50 | $9 |
| November 1997 | $5.97 | $11.94 |
| October 1997 | $6.94 | $13.88 |
| September 1997 | $8.28 | $16.56 |
| August 1997 | $6.88 | $13.75 |
| July 1997 | $7.09 | $14.19 |
| June 1997 | $7.16 | $14.31 |
| May 1997 | $7.25 | $14.50 |
| April 1997 | $7.50 | $15 |
| March 1997 | $7.50 | $15 |
| February 1997 | $10.06 | $20.12 |
KMX
Price: $68.71
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.02 USD
P/E Ratio: 23.25
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 1.7 million
Ebitda: 287.7 millionMarket Capitalization: 10.9 billion