CarMax, Inc.
KMXNYSEConsumer Cyclical● Active
$49.13
+$1.98(+4.19%)
Market Cap$7.0B
P/E Ratio—
52W High$71.99
52W Low$30.26
CarMax, Inc.（KMX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kmx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$155.98
Nov 8, 2021
-68.5% from here
5-Year Low5Y
$30.26
Nov 6, 2025
+62.2% from low
IPO Priceadj.
$10.56
Feb 4, 1997
+364.8% since IPO
1 Year Ago
$67.20
Jun 9, 2025
-26.9% in 1Y
5 Years Ago
$115.03
Jun 8, 2021
-57.3% in 5Y
10 Years Ago
$52.52
Jun 8, 2016
-6.5% in 10Y
Historical Price Data · KMX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.81 | $49.23 | $45.99 | $49.03 | $49.03 | 800K | +4.74% |
| Jun 5, 2026 | $47.00 | $47.21 | $46.17 | $47.15 | $47.15 | 2.1M | +0.32% |
| Jun 4, 2026 | $46.41 | $47.59 | $45.35 | $46.92 | $46.92 | 3.0M | +1.10% |
| Jun 3, 2026 | $43.74 | $47.79 | $43.52 | $46.03 | $46.03 | 5.1M | +5.24% |
| Jun 2, 2026 | $45.00 | $45.05 | $43.24 | $43.93 | $43.93 | 3.0M | -2.38% |
| Jun 1, 2026 | $44.50 | $45.12 | $43.87 | $45.02 | $45.02 | 2.5M | +1.17% |
| May 29, 2026 | $44.28 | $45.43 | $43.79 | $44.62 | $44.62 | 3.9M | +0.77% |
| May 28, 2026 | $41.63 | $44.03 | $41.30 | $43.90 | $43.90 | 2.7M | +5.45% |
| May 27, 2026 | $41.12 | $42.84 | $41.08 | $42.26 | $42.26 | 4.3M | +2.77% |
| May 26, 2026 | $40.50 | $42.09 | $40.30 | $40.64 | $40.64 | 2.9M | +0.35% |
| May 22, 2026 | $38.96 | $40.38 | $38.96 | $40.33 | $40.33 | 1.9M | +3.52% |
| May 21, 2026 | $36.85 | $39.01 | $36.50 | $38.92 | $38.92 | 2.3M | +5.62% |
| May 20, 2026 | $36.20 | $37.67 | $35.17 | $37.33 | $37.33 | 3.5M | +3.12% |
| May 19, 2026 | $37.00 | $37.28 | $36.27 | $36.27 | $36.27 | 2.7M | -1.97% |
| May 18, 2026 | $37.10 | $37.81 | $36.40 | $37.05 | $37.05 | 3.1M | -0.13% |
| May 15, 2026 | $38.20 | $38.41 | $36.90 | $36.93 | $36.93 | 3.2M | -3.32% |
| May 14, 2026 | $37.67 | $38.38 | $37.38 | $38.09 | $38.09 | 2.2M | +1.11% |
| May 13, 2026 | $37.90 | $37.90 | $36.43 | $37.07 | $37.07 | 3.3M | -2.19% |
| May 12, 2026 | $39.00 | $39.22 | $36.94 | $38.21 | $38.21 | 3.5M | -2.03% |
| May 11, 2026 | $40.43 | $40.48 | $38.94 | $39.08 | $39.08 | 2.2M | -3.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KMX
Jan 1 → Dec 31 · 6 years2026+26.5%$38.77 → $49.03
+26.5%
2025-53.0%$82.14 → $38.64
-53.0%
2024+6.8%$76.55 → $81.76
+6.8%
2023+24.4%$61.70 → $76.74
+24.4%
2022-53.2%$130.01 → $60.89
-53.2%
2021+13.4%$114.89 → $130.23
+13.4%
Best Year2026 · +26.5%
Worst Year2022 · -53.2%
Positive Years4 / 6
Avg Annual Return-5.9%
6Y Total Return-57.3%
6Y CAGR~-13.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in KMX?
If you invested $1,000 in KMX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$935
Total Return-6.5%
CAGR~-0.7% / yr
Profit$-65
Based on Jun 8, 2016 · $52.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CarMax, Inc.（KMX）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $49.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KMX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KMX 历史股价FMP 日线复权 OHLCV