Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.34	33.63	33.07	33.34	33.34	0.45%	6,399,221
Apr 27, 2026	33.01	33.54	32.93	33.19	33.19	0.36%	5,861,008
Apr 24, 2026	33.58	33.64	32.74	33.07	33.07	-2.39%	7,970,915
Apr 23, 2026	33.50	33.96	33.28	33.88	33.88	0.59%	7,100,343
Apr 22, 2026	33.83	34.13	33.52	33.68	33.68	-0.18%	6,113,609
Apr 21, 2026	33.78	34.52	33.62	33.74	33.74	-0.06%	6,325,377
Apr 20, 2026	33.33	33.90	33.25	33.76	33.76	0.93%	15,484,438
Apr 17, 2026	33.83	33.83	33.19	33.45	33.45	0.54%	17,874,019
Apr 16, 2026	33.39	33.70	33.16	33.27	33.27	-0.27%	7,082,027
Apr 15, 2026	33.25	33.61	32.96	33.36	33.36	0.21%	7,729,775
Apr 14, 2026	33.19	33.55	33.09	33.29	33.29	0.12%	6,982,651
Apr 13, 2026	32.70	33.38	32.48	33.25	33.25	1.50%	7,188,105
Apr 10, 2026	32.99	33.10	32.43	32.76	32.76	-0.70%	5,004,549
Apr 9, 2026	33.07	33.15	32.46	32.99	32.99	-0.54%	5,458,147
Apr 8, 2026	33.73	34.05	33.12	33.17	33.17	0.18%	6,424,482
Apr 7, 2026	32.50	33.32	32.50	33.11	33.11	0.82%	7,549,351
Apr 6, 2026	33.31	33.54	32.60	32.84	32.84	-1.68%	10,206,371
Apr 2, 2026	32.81	33.65	32.51	33.40	33.40	1.15%	6,532,421
Apr 1, 2026	33.13	33.52	32.91	33.02	33.02	-0.54%	6,103,521
Mar 31, 2026	32.91	33.46	32.48	33.20	33.20	1.81%	7,188,108
Mar 30, 2026	32.62	33.00	32.47	32.61	32.61	0.56%	7,866,436
Mar 27, 2026	33.03	33.04	32.38	32.43	32.43	-1.82%	6,477,254
Mar 26, 2026	33.13	33.92	32.92	33.03	33.03	-0.15%	8,985,369
Mar 25, 2026	33.13	33.57	32.24	33.08	33.08	0.73%	6,185,840
Mar 24, 2026	33.09	33.23	32.62	32.84	32.84	-1.65%	8,094,191
Mar 23, 2026	33.28	33.90	33.02	33.39	33.39	1.61%	8,386,272
Mar 20, 2026	32.45	33.06	32.45	32.86	32.86	1.05%	13,790,079
Mar 19, 2026	32.98	33.32	32.20	32.52	32.52	-1.45%	8,352,877
Mar 18, 2026	33.52	33.69	32.98	33.00	33.00	-3.08%	8,785,224
Mar 17, 2026	34.19	34.62	33.81	34.05	34.05	0.50%	7,798,104
Mar 16, 2026	34.43	34.77	33.64	33.88	33.88	-0.62%	11,510,201
Mar 13, 2026	34.24	34.33	33.53	34.09	34.09	0.35%	6,607,536
Mar 12, 2026	35.51	36.01	33.95	33.97	33.97	-4.44%	13,883,543
Mar 11, 2026	36.37	36.56	35.36	35.55	35.55	-2.09%	7,943,529
Mar 10, 2026	37.43	37.48	36.16	36.31	36.31	-3.35%	6,852,521
Mar 9, 2026	37.39	37.74	37.05	37.57	37.57	-0.45%	11,911,494
Mar 6, 2026	37.69	37.83	36.86	37.74	37.74	-0.74%	10,113,887
Mar 5, 2026	37.84	38.42	37.67	38.02	38.02	0.21%	9,597,285
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