Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.69	37.83	36.86	37.74	37.74	-0.74%	10,110,662
Mar 5, 2026	37.84	38.42	37.67	38.02	38.02	0.21%	9,596,563
Mar 4, 2026	38.34	38.53	37.70	37.94	37.94	-1.40%	10,899,802
Mar 3, 2026	38.31	38.84	37.86	38.48	38.48	0.44%	8,982,850
Mar 2, 2026	37.63	38.60	37.41	38.31	38.31	0.58%	9,592,249
Feb 27, 2026	36.96	38.12	36.56	38.09	38.09	2.53%	10,373,870
Feb 26, 2026	36.38	37.19	36.21	37.15	37.15	3.66%	11,261,370
Feb 25, 2026	35.38	36.09	35.19	35.84	35.84	1.59%	13,180,189
Feb 24, 2026	35.53	35.74	34.73	35.28	35.28	-0.23%	12,455,987
Feb 23, 2026	36.42	36.44	35.12	35.36	35.36	-3.07%	13,048,393
Feb 20, 2026	34.30	36.73	33.81	36.48	36.48	-3.11%	25,525,139
Feb 19, 2026	37.68	38.07	37.34	37.65	37.65	-0.26%	11,259,561
Feb 18, 2026	37.47	37.94	37.20	37.75	37.75	0.61%	15,726,486
Feb 17, 2026	37.70	37.96	36.82	37.52	37.52	0.08%	11,542,099
Feb 13, 2026	37.06	37.91	36.97	37.49	37.49	2.10%	9,365,436
Feb 12, 2026	39.50	39.61	36.52	36.72	36.72	-7.06%	17,906,241
Feb 11, 2026	40.15	40.29	39.45	39.51	39.51	-2.08%	7,621,768
Feb 10, 2026	40.24	40.95	39.95	40.35	40.35	0.12%	5,309,560
Feb 9, 2026	40.32	40.41	39.94	40.30	40.30	-0.15%	5,432,003
Feb 6, 2026	39.86	40.75	39.84	40.36	40.36	1.20%	8,328,811
Feb 5, 2026	40.32	40.40	39.50	39.88	39.88	-0.70%	8,909,560
Feb 4, 2026	39.25	40.25	39.16	40.16	40.16	3.13%	9,600,079
Feb 3, 2026	39.50	39.57	38.75	38.94	38.94	-1.86%	9,833,003
Feb 2, 2026	40.26	40.58	39.66	39.68	39.68	-2.22%	9,874,453
Jan 30, 2026	39.96	40.64	39.80	40.58	40.58	0.74%	5,963,674
Jan 29, 2026	40.65	40.65	39.73	40.28	40.28	-0.84%	5,287,370
Jan 28, 2026	40.37	40.97	40.30	40.62	40.62	0.62%	5,895,858
Jan 27, 2026	41.30	41.30	40.15	40.37	40.37	-2.82%	6,246,277
Jan 26, 2026	41.31	41.60	41.19	41.54	41.54	0.34%	5,536,469
Jan 23, 2026	41.14	41.78	41.12	41.40	41.40	0.31%	7,503,501
Jan 22, 2026	41.31	41.79	41.16	41.27	41.27	-0.10%	6,949,062
Jan 21, 2026	40.92	41.79	40.73	41.31	41.31	1.47%	8,820,653
Jan 20, 2026	40.84	40.88	40.25	40.71	40.71	-0.80%	10,639,190
Jan 16, 2026	41.18	41.27	40.46	41.04	41.04	-0.51%	11,878,444
Jan 15, 2026	40.13	41.31	39.91	41.25	41.25	3.15%	12,156,416
Jan 14, 2026	39.82	40.31	39.79	39.99	39.99	0.30%	8,787,724
Jan 13, 2026	39.83	40.24	39.45	39.87	39.87	-0.13%	9,033,570
Jan 12, 2026	39.78	40.13	39.56	39.92	39.92	0.23%	9,877,924
Jan 9, 2026	39.14	40.08	38.77	39.83	39.83	2.02%	8,409,586
Jan 8, 2026	38.07	39.52	37.88	39.04	39.04	2.23%	7,215,365
Jan 7, 2026	38.96	39.23	38.14	38.19	38.19	-1.98%	8,247,049
Jan 6, 2026	38.43	39.06	38.33	38.96	38.96	1.10%	6,706,718
Jan 5, 2026	37.60	39.15	37.41	38.54	38.54	2.03%	8,998,544
Jan 2, 2026	39.15	39.15	37.61	37.77	37.77	-3.52%	8,608,134
Dec 31, 2025	39.35	39.50	39.13	39.15	39.15	-0.89%	5,909,632
Dec 30, 2025	39.41	39.73	39.28	39.50	39.50	0.03%	6,111,848
Dec 29, 2025	39.30	39.57	39.08	39.49	39.49	0.48%	6,492,156
Dec 26, 2025	39.06	39.33	38.99	39.30	39.30	0.51%	4,280,327
Dec 24, 2025	39.11	39.18	38.95	39.10	39.10	-0.13%	2,020,737
Dec 23, 2025	39.34	39.40	38.86	39.15	39.15	-0.53%	8,573,245
Dec 22, 2025	39.01	39.55	38.96	39.36	39.36	0.74%	5,664,194
Dec 19, 2025	39.37	39.50	39.02	39.07	39.07	-0.38%	23,321,355
Dec 18, 2025	39.16	39.50	39.01	39.22	39.22	0.28%	7,496,859
Dec 17, 2025	38.84	39.43	38.84	39.11	39.11	-0.10%	9,536,396
Dec 16, 2025	38.76	39.23	38.59	39.15	39.15	1.24%	11,398,353
Dec 15, 2025	39.06	39.54	38.59	38.67	38.67	-	10,396,934
Dec 12, 2025	38.90	39.00	38.57	38.67	38.67	-0.05%	7,116,706
Dec 11, 2025	39.14	39.38	38.61	38.69	38.69	-1.28%	7,039,404
Dec 10, 2025	38.40	39.28	38.35	39.19	39.19	1.95%	9,723,262
Dec 9, 2025	38.41	38.60	38.26	38.44	38.44	0.08%	6,377,664
Dec 8, 2025	38.72	38.79	38.18	38.41	38.41	-0.80%	8,112,894
Dec 5, 2025	38.90	38.98	38.63	38.72	38.72	-0.21%	8,192,385
Dec 4, 2025	38.95	39.15	38.68	38.80	38.80	-0.13%	6,541,075
Dec 3, 2025	38.91	39.29	38.73	38.85	38.85	-0.28%	6,919,423
Dec 2, 2025	39.28	39.45	38.81	38.96	38.96	-0.49%	9,286,820
Dec 1, 2025	38.66	39.68	38.61	39.15	39.15	0.44%	8,458,103
Nov 28, 2025	38.92	39.30	38.81	38.98	38.98	0.59%	3,968,507
Nov 26, 2025	39.05	39.22	38.67	38.75	38.75	-0.79%	7,995,220
Nov 25, 2025	39.17	39.59	38.81	39.06	39.06	0.39%	11,838,827
Nov 24, 2025	40.62	40.65	38.67	38.91	38.91	-4.47%	16,942,004
Nov 21, 2025	40.11	40.91	39.39	40.73	40.73	-0.71%	16,642,982
Nov 20, 2025	41.39	41.79	40.87	41.02	41.02	-0.85%	10,861,186
Nov 19, 2025	41.42	41.70	41.10	41.37	41.37	0.12%	9,634,709
Nov 18, 2025	41.34	41.75	41.06	41.32	41.32	-0.02%	7,615,250
Nov 17, 2025	40.92	41.62	40.76	41.33	41.33	0.61%	9,111,613
Nov 14, 2025	41.66	41.74	40.86	41.08	41.08	-1.30%	11,916,800
Nov 13, 2025	41.06	41.90	40.80	41.62	41.62	0.82%	9,345,679
Nov 12, 2025	41.20	42.05	41.15	41.28	41.28	-0.15%	13,129,704
Nov 11, 2025	41.42	41.67	40.99	41.34	41.34	-0.17%	10,613,591
Nov 10, 2025	40.63	41.54	39.73	41.41	41.41	2.22%	10,068,516
Nov 7, 2025	40.21	40.54	39.75	40.51	40.51	1.33%	7,482,055
Nov 6, 2025	41.69	41.70	39.58	39.98	39.98	-4.65%	16,853,728
Nov 5, 2025	42.68	42.95	41.83	41.93	41.93	-2.15%	11,291,412
Nov 4, 2025	43.33	43.38	42.64	42.85	42.85	-0.35%	7,748,337
Nov 3, 2025	42.79	43.03	42.32	43.00	43.00	-0.02%	6,282,726
Oct 31, 2025	42.21	43.05	41.96	43.01	43.01	1.25%	5,840,549
Oct 30, 2025	42.42	42.99	42.26	42.48	42.48	-0.05%	6,075,154
Oct 29, 2025	43.70	43.70	42.40	42.50	42.50	-3.56%	7,505,171
Oct 28, 2025	44.00	44.34	43.71	44.07	44.07	-0.20%	4,247,000
Oct 27, 2025	44.70	44.79	44.11	44.16	44.16	-1.12%	5,037,981
Oct 24, 2025	45.11	45.26	44.56	44.66	44.66	-0.02%	3,590,597
Oct 23, 2025	44.98	45.18	44.50	44.67	44.67	-0.58%	4,338,139
Oct 22, 2025	45.70	45.76	44.69	44.93	44.93	-1.81%	5,426,457
Oct 21, 2025	44.83	45.89	44.65	45.76	45.76	2.23%	5,363,667
Oct 20, 2025	44.50	44.83	44.24	44.76	44.76	0.95%	3,897,706
Oct 17, 2025	44.02	44.59	43.82	44.34	44.34	0.65%	5,025,420
Oct 16, 2025	44.97	44.97	43.32	44.06	44.06	-1.13%	7,350,460
Oct 15, 2025	44.88	45.00	44.40	44.56	44.56	-0.47%	6,377,657
Oct 14, 2025	44.01	44.92	43.99	44.77	44.77	1.59%	5,312,315
Oct 13, 2025	43.86	44.49	43.77	44.07	44.07	0.43%	7,001,726