Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.30	30.84	30.24	30.55	30.55	1.66%	29,562,428
Jun 25, 2026	29.80	30.93	29.80	30.05	30.05	-1.15%	7,394,680
Jun 24, 2026	29.82	30.61	29.69	30.40	30.40	2.70%	9,551,588
Jun 23, 2026	29.83	30.06	29.52	29.60	29.60	0.41%	9,924,682
Jun 22, 2026	29.81	29.92	29.41	29.48	29.48	-2.48%	12,441,080
Jun 18, 2026	29.55	30.29	29.46	30.23	30.23	2.41%	30,771,218
Jun 17, 2026	30.44	30.79	29.50	29.52	29.52	-3.97%	12,944,450
Jun 16, 2026	30.38	30.90	30.38	30.74	30.74	1.45%	10,937,501
Jun 15, 2026	31.03	31.03	30.09	30.30	30.30	-1.46%	13,345,092
Jun 12, 2026	31.06	31.15	30.45	30.75	30.75	-1.00%	8,870,018
Jun 11, 2026	31.40	31.44	30.87	31.06	31.06	-0.96%	9,456,291
Jun 10, 2026	31.40	31.56	30.75	31.36	31.36	0.16%	11,265,171
Jun 9, 2026	30.89	31.62	30.65	31.31	31.31	1.46%	10,063,494
Jun 8, 2026	30.81	31.36	30.47	30.86	30.86	-0.32%	8,162,899
Jun 5, 2026	31.06	31.35	30.64	30.96	30.96	0.62%	12,370,171
Jun 4, 2026	30.89	31.76	30.64	30.77	30.77	1.38%	10,082,391
Jun 3, 2026	30.62	30.78	29.97	30.35	30.35	-1.65%	9,670,178
Jun 2, 2026	31.99	32.00	30.44	30.86	30.86	-4.52%	10,904,152
Jun 1, 2026	32.71	32.95	31.95	32.32	32.32	-1.37%	9,288,901
May 29, 2026	33.12	33.55	32.73	32.77	32.77	-1.53%	16,922,140
May 28, 2026	32.85	33.28	32.47	33.28	33.28	1.31%	10,347,493
May 27, 2026	33.38	34.05	32.83	32.85	32.85	-1.17%	9,917,989
May 26, 2026	33.86	34.04	32.98	33.24	33.24	-1.63%	12,817,180
May 22, 2026	34.18	35.66	33.65	33.79	33.79	-1.77%	15,033,353
May 21, 2026	33.01	34.53	32.62	34.40	34.40	4.12%	16,708,684
May 20, 2026	33.02	33.25	32.37	33.04	33.04	-0.24%	14,844,186
May 19, 2026	33.56	34.04	33.04	33.12	33.12	-0.96%	8,732,182
May 18, 2026	32.35	33.67	32.35	33.44	33.44	3.53%	11,513,282
May 15, 2026	32.83	33.20	32.29	32.30	32.30	-1.07%	8,055,100
May 14, 2026	32.90	33.25	32.61	32.65	32.65	-0.88%	8,853,321
May 13, 2026	33.20	33.28	32.56	32.94	32.94	-1.50%	5,863,796
May 12, 2026	33.63	33.75	33.14	33.44	33.44	0.51%	5,805,134
May 11, 2026	33.78	33.90	33.13	33.27	33.27	-1.97%	5,943,066
May 8, 2026	33.70	34.12	33.39	33.94	33.94	0.18%	7,146,486
May 7, 2026	33.37	34.27	33.29	33.88	33.88	1.47%	8,767,863
May 6, 2026	33.01	33.63	33.01	33.39	33.39	0.72%	5,865,032
May 5, 2026	33.15	33.36	32.87	33.15	33.15	-0.42%	4,620,866
May 4, 2026	33.28	33.70	33.04	33.29	33.29	0.06%	5,326,612
May 1, 2026	33.49	33.70	33.13	33.27	33.27	0.48%	7,234,002
Apr 30, 2026	33.31	33.44	32.89	33.11	33.11	-0.66%	7,494,206
Apr 29, 2026	33.24	33.38	33.03	33.33	33.33	-0.03%	5,392,109
Apr 28, 2026	33.34	33.63	33.07	33.34	33.34	0.45%	6,400,749
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