Copart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.360	76.350	75.360	76.350	76.350	2,449
2026-07-24	68.190	68.190	68.190	68.190	68.190	0
2026-07-23	68.720	68.720	68.190	68.190	68.190	63
2026-07-22	68.980	68.980	68.480	68.480	68.480	78
2026-07-21	69.170	69.170	68.980	68.980	68.980	21
2026-07-20	69.450	69.450	69.450	69.450	69.450	1
2026-07-17	70.200	70.200	70.200	70.200	70.200	0
2026-07-16	70.200	70.200	70.200	70.200	70.200	0
2026-07-15	70.330	70.330	70.200	70.200	70.200	2
2026-07-14	70.000	70.000	69.630	69.630	69.630	872
2026-07-13	70.550	70.570	70.340	70.460	70.460	817
2026-07-10	71.080	71.080	70.700	70.700	70.700	1,140
2026-07-09	72.890	72.900	71.490	72.150	72.150	1,131
2026-07-08	74.360	74.360	73.860	73.860	73.860	21
2026-07-07	74.860	74.860	74.860	74.860	74.860	0
2026-07-06	77.510	77.510	74.860	74.860	74.860	43
2026-07-03	77.510	77.510	77.510	77.510	77.510	0
2026-07-02	77.510	77.510	77.510	77.510	77.510	7
2026-07-01	75.260	75.260	75.260	75.260	75.260	4
2026-06-30	73.030	73.030	73.030	73.030	73.030	0
2026-06-29	76.710	76.710	73.030	73.030	73.030	251
2026-06-26	78.430	78.430	78.430	78.430	78.430	100
2026-06-25	78.370	78.370	78.330	78.330	78.330	600
2026-06-24	76.800	76.800	76.800	76.800	76.800	0
2026-06-23	76.880	76.880	76.800	76.800	76.800	1,300
2026-06-22	76.640	76.640	75.600	76.050	76.050	1,067
2026-06-19	77.250	77.250	77.250	77.250	77.250	0
2026-06-18	77.000	77.290	77.000	77.250	77.250	1,748
2026-06-17	77.610	77.610	75.720	75.720	75.720	1,301
2026-06-16	76.830	76.830	76.830	76.830	76.830	0
2026-06-15	76.830	76.830	76.830	76.830	76.830	1
2026-06-12	82.000	82.000	82.000	82.000	82.000	0
2026-06-11	82.000	82.000	82.000	82.000	82.000	23
2026-06-10	76.200	76.200	76.200	76.200	76.200	0
2026-06-09	76.200	76.200	76.200	76.200	76.200	0
2026-06-08	76.200	76.200	76.200	76.200	76.200	0
2026-06-05	76.200	76.200	76.200	76.200	76.200	0
2026-06-03	77.540	77.700	76.200	76.200	76.200	3,560
2026-06-02	80.400	80.400	77.670	77.800	77.800	30
2026-06-01	84.100	84.100	81.060	81.520	81.520	107
2026-05-29	84.050	84.050	84.050	84.050	84.050	0
2026-05-28	84.050	84.050	84.050	84.050	84.050	0
2026-05-27	84.050	84.050	84.050	84.050	84.050	0
2026-05-26	84.050	84.050	84.050	84.050	84.050	1
2026-05-25	85.450	85.450	85.450	85.450	85.450	25
2026-05-22	87.300	87.300	85.220	85.220	85.220	1,501
2026-05-21	82.640	84.550	82.640	84.550	84.550	2,001
2026-05-20	82.590	83.200	82.300	82.440	82.440	505
2026-05-19	82.400	82.400	82.400	82.400	82.400	0
2026-05-18	82.400	82.400	82.400	82.400	82.400	0
2026-05-15	82.400	82.400	82.400	82.400	82.400	0
2026-05-14	82.400	82.400	82.400	82.400	82.400	0
2026-05-13	80.550	82.400	80.390	82.400	82.400	1,081
2026-05-12	82.020	82.200	81.770	81.770	81.770	542
2026-05-11	82.000	82.000	82.000	82.000	82.000	500
2026-05-08	83.180	83.200	83.180	83.200	83.200	500
2026-05-07	82.650	83.520	82.650	83.520	83.520	535
2026-05-06	82.400	82.560	82.350	82.560	82.560	348
2026-05-05	81.790	81.790	81.790	81.790	81.790	0
2026-05-04	81.790	81.790	81.790	81.790	81.790	0

← NewerPage 2 of 10 · 591 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.