CARMAX INC

Ticker: KMX CUSIP: 143130102 Class: COM

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 172,128 Value ($000) $6,651 Avg Close $39.99 Range $30.26 - $47.44

Q3 2025

Shares 191,610 Value ($000) $8,598 Avg Close $59.71 Range $42.75 - $71.99

Q2 2025

Shares 194,047 Value ($000) $13,042 Avg Close $67.25 Range $61.34 - $82.79

Q1 2025

Shares 194,872 Value ($000) $15,184 Avg Close $80.17 Range $67.20 - $89.47

Q4 2024

Shares 199,811 Value ($000) $16,337 Avg Close $78.54 Range $69.95 - $91.25

Q3 2024

Shares 205,808 Value ($000) $15,925 Avg Close $79.07 Range $70.75 - $86.82

Q2 2024

Shares 289,450 Value ($000) $21,228 Avg Close $72.06 Range $65.83 - $86.61

Q1 2024

Shares 289,685 Value ($000) $25,234 Avg Close $75.64 Range $66.86 - $88.22

Q4 2023

Shares 258,316 Value ($000) $19,823 Avg Close $67.22 Range $59.66 - $84.20

Q3 2023

Shares 272,983 Value ($000) $19,308 Avg Close $81.89 Range $68.73 - $87.50

Q2 2023

Shares 269,293 Value ($000) $22,540 Avg Close $73.21 Range $61.15 - $87.06

Q1 2023

Shares 275,575 Value ($000) $17,714 Avg Close $66.93 Range $55.77 - $80.92

Q4 2022

Shares 280,051 Value ($000) $17,052 Avg Close $64.20 Range $52.10 - $76.64

Q3 2022

Shares 295,488 Value ($000) $19,508 Avg Close $91.38 Range $63.61 - $106.24

Q2 2022

Shares 320,122 Value ($000) $28,966 Avg Close $94.04 Range $84.37 - $105.90

Q1 2022

Shares 322,678 Value ($000) $31,132 Avg Close $107.57 Range $95.04 - $130.57

Q4 2021

Shares 345,758 Value ($000) $45,028 Avg Close $140.03 Range $121.65 - $155.98

Q3 2021

Shares 348,620 Value ($000) $44,609 Avg Close $133.08 Range $122.51 - $147.73

Q2 2021

Shares 348,665 Value ($000) $45,030 Avg Close $123.63 Range $112.63 - $138.77

Q1 2021

Shares 357,042 Value ($000) $47,365 Avg Close $121.72 Range $92.13 - $136.54

Q4 2020

Shares 473,351 Value ($000) $44,712 Avg Close $93.77 Range $84.70 - $101.16

Q3 2020

Shares 495,107 Value ($000) $45,505 Avg Close $99.89 Range $85.71 - $109.31

Q2 2020

Shares 482,349 Value ($000) $43,194 Avg Close $78.36 Range $47.06 - $98.96

Q1 2020

Shares 473,578 Value ($000) $25,493 Avg Close $84.61 Range $37.59 - $103.18

Q4 2019

Shares 510,126 Value ($000) $44,723 Avg Close $94.07 Range $83.39 - $100.49

Q3 2019

Shares 509,861 Value ($000) $44,867 Avg Close $85.82 Range $79.37 - $92.01

Q2 2019

Shares 514,850 Value ($000) $44,705 Avg Close $78.21 Range $68.24 - $88.64

Q1 2019

Shares 528,767 Value ($000) $36,907 Avg Close $61.63 Range $57.95 - $70.99

Q4 2018

Shares 525,609 Value ($000) $32,972 Avg Close $66.00 Range $55.24 - $75.34

Q3 2018

Shares 516,660 Value ($000) $38,579 Avg Close $76.27 Range $72.08 - $80.91

Q2 2018

Shares 521,611 Value ($000) $38,009 Avg Close $66.77 Range $57.05 - $81.67

Q1 2018

Shares 874,712 Value ($000) $54,180 Avg Close $65.37 Range $58.97 - $72.88

Q4 2017

Shares 863,281 Value ($000) $55,361 Avg Close $71.34 Range $64.13 - $77.64

Q3 2017

Shares 884,202 Value ($000) $67,032 Avg Close $66.66 Range $62.22 - $76.40

Q2 2017

Shares 874,430 Value ($000) $55,141 Avg Close $60.41 Range $54.29 - $65.80

Q1 2017

Shares 868,608 Value ($000) $51,438 Avg Close $64.97 Range $57.83 - $69.11

Q4 2016

Shares 894,409 Value ($000) $57,591 Avg Close $56.11 Range $47.50 - $66.64

Q3 2016

Shares 927,567 Value ($000) $49,486 Avg Close $56.66 Range $47.00 - $60.81

Q2 2016

Shares 932,262 Value ($000) $45,708 Avg Close $51.36 Range $45.06 - $55.99

Q1 2016

Shares 940,041 Value ($000) $48,037 Avg Close $47.20 Range $41.25 - $53.23

Q4 2015

Shares 950,234 Value ($000) $51,284 Avg Close $57.08 Range $50.57 - $60.59

Q3 2015

Shares 950,318 Value ($000) $56,373 Avg Close $62.65 Range $55.27 - $68.99

Q2 2015

Shares 775,941 Value ($000) $51,375 Avg Close $71.28 Range $65.96 - $75.40

Q1 2015

Shares 530,424 Value ($000) $36,604 Avg Close $65.20 Range $60.83 - $69.60

Q4 2014

Shares 529,536 Value ($000) $35,256 Avg Close $55.45 Range $43.27 - $68.71

Q3 2014

Shares 471,606 Value ($000) $21,906 Avg Close $51.22 Range $46.44 - $54.28

Q2 2014

Shares 484,926 Value ($000) $25,221 Avg Close $45.42 Range $42.54 - $53.67

Q1 2014

Shares 485,206 Value ($000) $22,708 Avg Close $46.71 Range $43.90 - $49.68

Q4 2013

Shares 476,848 Value ($000) $22,421 Avg Close $49.02 Range $45.91 - $53.08

Q3 2013

Shares 464,930 Value ($000) $22,535 Avg Close $48.92 Range $46.27 - $52.47

Q2 2013

Shares 436,534 Value ($000) $20,151 Avg Close $45.40 Range $40.34 - $48.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	172,128	$6,651	$39.99	$30.26 - $47.44
Q3 2025	191,610	$8,598	$59.71	$42.75 - $71.99
Q2 2025	194,047	$13,042	$67.25	$61.34 - $82.79
Q1 2025	194,872	$15,184	$80.17	$67.20 - $89.47
Q4 2024	199,811	$16,337	$78.54	$69.95 - $91.25
Q3 2024	205,808	$15,925	$79.07	$70.75 - $86.82
Q2 2024	289,450	$21,228	$72.06	$65.83 - $86.61
Q1 2024	289,685	$25,234	$75.64	$66.86 - $88.22
Q4 2023	258,316	$19,823	$67.22	$59.66 - $84.20
Q3 2023	272,983	$19,308	$81.89	$68.73 - $87.50
Q2 2023	269,293	$22,540	$73.21	$61.15 - $87.06
Q1 2023	275,575	$17,714	$66.93	$55.77 - $80.92
Q4 2022	280,051	$17,052	$64.20	$52.10 - $76.64
Q3 2022	295,488	$19,508	$91.38	$63.61 - $106.24
Q2 2022	320,122	$28,966	$94.04	$84.37 - $105.90
Q1 2022	322,678	$31,132	$107.57	$95.04 - $130.57
Q4 2021	345,758	$45,028	$140.03	$121.65 - $155.98
Q3 2021	348,620	$44,609	$133.08	$122.51 - $147.73
Q2 2021	348,665	$45,030	$123.63	$112.63 - $138.77
Q1 2021	357,042	$47,365	$121.72	$92.13 - $136.54
Q4 2020	473,351	$44,712	$93.77	$84.70 - $101.16
Q3 2020	495,107	$45,505	$99.89	$85.71 - $109.31
Q2 2020	482,349	$43,194	$78.36	$47.06 - $98.96
Q1 2020	473,578	$25,493	$84.61	$37.59 - $103.18
Q4 2019	510,126	$44,723	$94.07	$83.39 - $100.49
Q3 2019	509,861	$44,867	$85.82	$79.37 - $92.01
Q2 2019	514,850	$44,705	$78.21	$68.24 - $88.64
Q1 2019	528,767	$36,907	$61.63	$57.95 - $70.99
Q4 2018	525,609	$32,972	$66.00	$55.24 - $75.34
Q3 2018	516,660	$38,579	$76.27	$72.08 - $80.91
Q2 2018	521,611	$38,009	$66.77	$57.05 - $81.67
Q1 2018	874,712	$54,180	$65.37	$58.97 - $72.88
Q4 2017	863,281	$55,361	$71.34	$64.13 - $77.64
Q3 2017	884,202	$67,032	$66.66	$62.22 - $76.40
Q2 2017	874,430	$55,141	$60.41	$54.29 - $65.80
Q1 2017	868,608	$51,438	$64.97	$57.83 - $69.11
Q4 2016	894,409	$57,591	$56.11	$47.50 - $66.64
Q3 2016	927,567	$49,486	$56.66	$47.00 - $60.81
Q2 2016	932,262	$45,708	$51.36	$45.06 - $55.99
Q1 2016	940,041	$48,037	$47.20	$41.25 - $53.23
Q4 2015	950,234	$51,284	$57.08	$50.57 - $60.59
Q3 2015	950,318	$56,373	$62.65	$55.27 - $68.99
Q2 2015	775,941	$51,375	$71.28	$65.96 - $75.40
Q1 2015	530,424	$36,604	$65.20	$60.83 - $69.60
Q4 2014	529,536	$35,256	$55.45	$43.27 - $68.71
Q3 2014	471,606	$21,906	$51.22	$46.44 - $54.28
Q2 2014	484,926	$25,221	$45.42	$42.54 - $53.67
Q1 2014	485,206	$22,708	$46.71	$43.90 - $49.68
Q4 2013	476,848	$22,421	$49.02	$45.91 - $53.08
Q3 2013	464,930	$22,535	$48.92	$46.27 - $52.47
Q2 2013	436,534	$20,151	$45.40	$40.34 - $48.86