Copart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.650	82.660	81.790	81.790	81.790	2,671
2026-04-29	83.000	83.440	82.880	83.440	83.440	3,226
2026-04-28	83.690	83.690	83.690	83.690	83.690	20
2026-04-27	82.380	82.380	82.380	82.380	82.380	0
2026-04-24	83.850	83.850	82.170	82.380	82.380	854
2026-04-23	84.300	84.600	84.110	84.600	84.600	1,529
2026-04-22	84.310	84.310	83.610	83.610	83.610	24
2026-04-20	84.060	84.310	84.060	84.310	84.310	219
2026-04-17	82.850	83.150	82.850	82.950	82.950	1,792
2026-04-16	84.190	84.190	82.860	82.860	82.860	1,119
2026-04-15	82.600	83.170	82.500	83.160	83.160	2,087
2026-04-14	82.500	83.450	82.500	83.100	83.100	3,252
2026-04-13	82.560	83.300	82.560	83.190	83.190	18
2026-04-10	82.800	82.800	81.850	81.850	81.850	4,681
2026-04-09	84.520	84.520	83.000	83.850	83.850	2,046
2026-04-08	86.110	86.110	84.720	84.720	84.720	3,506
2026-04-07	85.360	85.900	85.360	85.760	85.760	14
2026-04-06	85.560	85.560	84.060	84.120	84.120	6,263
2026-04-02	85.670	85.670	85.670	85.670	85.670	11
2026-04-01	85.680	85.680	85.680	85.680	85.680	1
2026-03-31	85.960	86.400	85.960	86.400	86.400	79
2026-03-30	86.200	86.290	85.860	85.860	85.860	199
2026-03-27	86.150	86.150	86.150	86.150	86.150	1
2026-03-26	86.850	86.850	86.850	86.850	86.850	2
2026-03-25	86.740	86.740	85.200	86.490	86.490	296
2026-03-24	86.720	86.900	86.720	86.900	86.900	3
2026-03-23	86.820	86.820	86.820	86.820	86.820	0
2026-03-20	86.190	86.820	86.190	86.820	86.820	118
2026-03-19	86.000	86.000	84.710	84.710	84.710	70
2026-03-18	88.000	88.000	86.580	86.820	86.820	874
2026-03-17	89.310	89.310	88.910	89.100	89.100	41
2026-03-16	91.020	91.020	88.920	88.920	88.920	603
2026-03-13	89.000	89.000	89.000	89.000	89.000	1
2026-03-12	93.180	93.180	89.400	89.400	89.400	607
2026-03-11	92.800	93.240	92.430	92.430	92.430	76
2026-03-10	94.000	94.200	93.300	94.200	94.200	6
2026-03-09	97.340	97.600	97.340	97.600	97.600	2
2026-03-06	99.490	99.490	99.000	99.000	99.000	32
2026-03-05	100.30	100.30	100.30	100.30	100.30	2
2026-03-04	101.50	101.50	100.00	100.00	100.00	3
2026-03-03	102.38	102.38	102.00	102.00	102.00	2
2026-03-02	99.570	99.600	98.750	99.600	99.600	3,032
2026-02-27	95.580	95.580	95.580	95.580	95.580	200
2026-02-26	91.950	91.950	91.950	91.950	91.950	0
2026-02-25	91.830	91.950	91.830	91.950	91.950	1,000
2026-02-24	91.000	91.000	91.000	91.000	91.000	0
2026-02-23	91.000	91.000	91.000	91.000	91.000	5
2026-02-20	94.000	94.350	89.400	94.290	94.290	452
2026-02-19	99.200	99.200	99.200	99.200	99.200	0
2026-02-18	97.780	99.200	97.760	99.200	99.200	118
2026-02-13	98.790	98.790	98.790	98.790	98.790	1
2026-02-12	102.00	102.00	96.090	96.090	96.090	57
2026-02-11	104.01	104.01	102.95	102.95	102.95	4
2026-02-10	104.70	104.70	104.70	104.70	104.70	3
2026-02-09	103.89	103.89	103.89	103.89	103.89	3
2026-02-06	104.93	104.93	104.93	104.93	104.93	0
2026-02-05	104.93	104.93	104.93	104.93	104.93	2
2026-02-04	102.79	102.79	102.79	102.79	102.79	0
2026-02-03	102.01	102.79	102.01	102.79	102.79	394
2026-02-02	104.94	104.94	104.94	104.94	104.94	18

← NewerPage 3 of 5 · 249 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.