Copart, Inc. (CPRT)
NASDAQ: CPRT · Real-Time Price · USD
38.72
-0.08 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
39.04
+0.32 (0.83%)
After-hours: Dec 5, 2025, 7:59 PM EST
Copart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.90 | 38.98 | 38.63 | 38.72 | 38.72 | -0.21% | 8,043,874 |
| Dec 4, 2025 | 38.95 | 39.15 | 38.68 | 38.80 | 38.80 | -0.13% | 6,472,248 |
| Dec 3, 2025 | 38.91 | 39.29 | 38.73 | 38.85 | 38.85 | -0.28% | 6,708,538 |
| Dec 2, 2025 | 39.28 | 39.45 | 38.81 | 38.96 | 38.96 | -0.49% | 9,011,008 |
| Dec 1, 2025 | 38.66 | 39.68 | 38.61 | 39.15 | 39.15 | 0.44% | 7,824,248 |
| Nov 28, 2025 | 38.92 | 39.30 | 38.81 | 38.98 | 38.98 | 0.59% | 3,924,813 |
| Nov 26, 2025 | 39.05 | 39.22 | 38.67 | 38.75 | 38.75 | -0.79% | 7,900,594 |
| Nov 25, 2025 | 39.17 | 39.59 | 38.81 | 39.06 | 39.06 | 0.39% | 9,578,250 |
| Nov 24, 2025 | 40.62 | 40.65 | 38.67 | 38.91 | 38.91 | -4.47% | 16,813,811 |
| Nov 21, 2025 | 40.11 | 40.91 | 39.39 | 40.73 | 40.73 | -0.71% | 16,331,954 |
| Nov 20, 2025 | 41.39 | 41.79 | 40.87 | 41.02 | 41.02 | -0.85% | 10,854,007 |
| 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 |
| Oct 10, 2025 | 44.22 | 44.41 | 43.71 | 43.88 | 43.88 | -0.36% | 7,861,385 |
| Oct 9, 2025 | 44.93 | 45.10 | 44.00 | 44.04 | 44.04 | -1.98% | 5,471,551 |
| Oct 8, 2025 | 44.30 | 44.96 | 44.24 | 44.93 | 44.93 | 1.58% | 5,394,642 |
| Oct 7, 2025 | 44.45 | 44.73 | 44.14 | 44.23 | 44.23 | -0.49% | 5,299,339 |
| Oct 6, 2025 | 45.26 | 45.36 | 44.12 | 44.45 | 44.45 | -1.46% | 8,580,376 |
| Oct 3, 2025 | 44.60 | 45.23 | 44.47 | 45.11 | 45.11 | 1.21% | 5,007,687 |
| Oct 2, 2025 | 44.83 | 44.96 | 44.34 | 44.57 | 44.57 | -1.15% | 5,301,838 |
| Oct 1, 2025 | 44.94 | 45.74 | 44.81 | 45.09 | 45.09 | 0.27% | 6,865,524 |
| Sep 30, 2025 | 44.44 | 45.00 | 44.23 | 44.97 | 44.97 | 0.83% | 6,292,223 |
| Sep 29, 2025 | 45.16 | 45.35 | 44.48 | 44.60 | 44.60 | -0.60% | 6,342,257 |
| Sep 26, 2025 | 45.05 | 45.16 | 44.70 | 44.87 | 44.87 | -0.04% | 7,936,383 |
| Sep 25, 2025 | 45.31 | 45.35 | 44.67 | 44.89 | 44.89 | -1.10% | 6,877,297 |
| Sep 24, 2025 | 45.20 | 45.64 | 45.06 | 45.39 | 45.39 | 0.24% | 6,860,867 |
| Sep 23, 2025 | 45.26 | 45.66 | 44.95 | 45.28 | 45.28 | -0.22% | 9,943,074 |
| Sep 22, 2025 | 45.48 | 45.95 | 45.21 | 45.38 | 45.38 | -1.03% | 7,144,194 |
| Sep 19, 2025 | 45.42 | 46.21 | 45.27 | 45.85 | 45.85 | 0.86% | 20,164,417 |
| Sep 18, 2025 | 46.90 | 47.00 | 45.37 | 45.46 | 45.46 | -2.49% | 11,982,598 |
| Sep 17, 2025 | 47.21 | 47.56 | 46.53 | 46.62 | 46.62 | 0.11% | 6,038,375 |
| Sep 16, 2025 | 47.53 | 47.63 | 46.32 | 46.57 | 46.57 | -2.16% | 11,061,706 |
| Sep 15, 2025 | 48.68 | 48.77 | 47.38 | 47.60 | 47.60 | -1.65% | 5,947,276 |
| Sep 12, 2025 | 48.63 | 48.96 | 48.38 | 48.40 | 48.40 | -1.02% | 3,944,926 |
| Sep 11, 2025 | 48.57 | 49.05 | 48.23 | 48.90 | 48.90 | 0.78% | 5,235,286 |
| Sep 10, 2025 | 47.90 | 48.61 | 47.69 | 48.52 | 48.52 | 0.94% | 5,366,971 |
| Sep 9, 2025 | 48.54 | 49.11 | 47.93 | 48.07 | 48.07 | -1.39% | 6,642,229 |
| Sep 8, 2025 | 48.67 | 49.16 | 47.37 | 48.75 | 48.75 | 0.37% | 12,159,255 |
| Sep 5, 2025 | 48.76 | 48.88 | 46.14 | 48.57 | 48.57 | -2.80% | 17,584,733 |
| Sep 4, 2025 | 49.03 | 50.11 | 48.60 | 49.97 | 49.97 | 3.84% | 8,687,561 |
| Sep 3, 2025 | 48.38 | 48.59 | 47.81 | 48.12 | 48.12 | -0.74% | 6,428,260 |
| Sep 2, 2025 | 48.61 | 49.12 | 48.04 | 48.48 | 48.48 | -0.68% | 8,264,908 |
| Aug 29, 2025 | 48.81 | 49.01 | 48.34 | 48.81 | 48.81 | 0.12% | 5,332,842 |
| Aug 28, 2025 | 48.74 | 48.97 | 48.56 | 48.75 | 48.75 | 0.29% | 4,689,092 |
| Aug 27, 2025 | 48.60 | 49.13 | 48.43 | 48.61 | 48.61 | -0.07% | 6,400,462 |
| Aug 26, 2025 | 48.34 | 48.71 | 48.03 | 48.65 | 48.65 | 0.53% | 5,140,261 |
| Aug 25, 2025 | 48.74 | 48.93 | 48.38 | 48.39 | 48.39 | -1.16% | 4,815,760 |
| Aug 22, 2025 | 48.03 | 49.23 | 47.92 | 48.96 | 48.96 | 2.68% | 6,230,642 |
| Aug 21, 2025 | 47.42 | 47.76 | 47.15 | 47.68 | 47.68 | 0.15% | 3,766,023 |
| Aug 20, 2025 | 47.84 | 48.61 | 47.60 | 47.61 | 47.61 | -0.42% | 8,970,335 |
| Aug 19, 2025 | 47.55 | 47.99 | 47.28 | 47.81 | 47.81 | 0.95% | 5,605,072 |
| Aug 18, 2025 | 47.22 | 47.70 | 46.79 | 47.36 | 47.36 | 0.59% | 6,025,418 |
| Aug 15, 2025 | 47.17 | 47.43 | 46.85 | 47.08 | 47.08 | 0.47% | 4,689,796 |
| Aug 14, 2025 | 47.51 | 47.58 | 46.83 | 46.86 | 46.86 | -1.66% | 4,933,107 |
| Aug 13, 2025 | 47.27 | 47.76 | 47.10 | 47.65 | 47.65 | 0.95% | 4,784,154 |
| Aug 12, 2025 | 46.76 | 47.30 | 46.12 | 47.20 | 47.20 | 1.09% | 5,769,005 |
| Aug 11, 2025 | 46.19 | 46.89 | 46.06 | 46.69 | 46.69 | 1.09% | 5,514,551 |
| Aug 8, 2025 | 46.08 | 46.30 | 45.73 | 46.19 | 46.19 | 0.16% | 4,456,272 |
| Aug 7, 2025 | 47.46 | 47.47 | 46.04 | 46.11 | 46.11 | -2.12% | 4,349,343 |
| Aug 6, 2025 | 46.70 | 47.34 | 46.55 | 47.11 | 47.11 | 1.21% | 6,570,950 |
| Aug 5, 2025 | 45.75 | 46.79 | 45.75 | 46.55 | 46.55 | 1.76% | 7,464,835 |
| Aug 4, 2025 | 45.59 | 45.98 | 45.47 | 45.74 | 45.74 | 0.51% | 5,246,948 |
| Aug 1, 2025 | 45.37 | 45.62 | 45.05 | 45.51 | 45.51 | 0.40% | 5,688,153 |
| Jul 31, 2025 | 46.11 | 46.61 | 45.22 | 45.33 | 45.33 | -2.05% | 6,441,402 |
| Jul 30, 2025 | 46.55 | 46.74 | 46.11 | 46.28 | 46.28 | -0.37% | 6,130,110 |
| Jul 29, 2025 | 46.21 | 46.58 | 46.10 | 46.45 | 46.45 | 0.80% | 4,805,547 |
| Jul 28, 2025 | 46.81 | 46.81 | 46.02 | 46.08 | 46.08 | -1.31% | 4,629,319 |
| Jul 25, 2025 | 46.35 | 46.70 | 46.22 | 46.69 | 46.69 | 0.91% | 4,818,987 |
| Jul 24, 2025 | 46.70 | 46.81 | 45.99 | 46.27 | 46.27 | -1.20% | 7,627,419 |
| Jul 23, 2025 | 46.53 | 46.93 | 46.18 | 46.83 | 46.83 | 0.95% | 6,781,373 |
| Jul 22, 2025 | 46.05 | 46.86 | 45.93 | 46.39 | 46.39 | 0.78% | 6,763,732 |
| Jul 21, 2025 | 45.98 | 46.39 | 45.96 | 46.03 | 46.03 | 0.11% | 5,723,130 |
| Jul 18, 2025 | 46.11 | 46.67 | 45.56 | 45.98 | 45.98 | 0.20% | 9,149,870 |
| Jul 17, 2025 | 45.97 | 46.30 | 45.59 | 45.89 | 45.89 | -0.20% | 10,512,698 |