Copart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | 50 |
| 2025-10-30 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 0 |
| 2025-10-29 | 115.12 | 115.12 | 115.09 | 115.09 | 115.09 | 39 |
| 2025-10-28 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 0 |
| 2025-10-27 | 119.05 | 119.05 | 119.04 | 119.04 | 119.04 | 111 |
| 2025-10-24 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-23 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-22 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-21 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-20 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-17 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-16 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1 |
| 2025-10-15 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0 |
| 2025-10-14 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0 |
| 2025-10-13 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 5 |
| 2025-10-10 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0 |
| 2025-10-09 | 119.05 | 119.05 | 118.80 | 118.80 | 118.80 | 21 |
| 2025-10-08 | 118.56 | 118.56 | 118.45 | 118.45 | 118.45 | 280 |
| 2025-10-07 | 118.36 | 118.52 | 118.26 | 118.52 | 118.52 | 91 |
| 2025-10-06 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | 91 |
| 2025-10-03 | 120.10 | 120.78 | 120.10 | 120.58 | 120.58 | 41 |
| 2025-10-02 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0 |
| 2025-10-01 | 121.44 | 121.56 | 120.10 | 120.10 | 120.10 | 93 |
| 2025-09-30 | 118.24 | 118.64 | 117.48 | 118.64 | 118.64 | 1,103 |
| 2025-09-29 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 0 |
| 2025-09-26 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 0 |
| 2025-09-25 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 50 |
| 2025-09-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-23 | 121.32 | 121.32 | 120.00 | 120.00 | 120.00 | 109 |
| 2025-09-22 | 121.56 | 121.56 | 121.08 | 121.08 | 121.08 | 12 |
| 2025-09-19 | 121.92 | 122.52 | 121.92 | 122.52 | 122.52 | 21 |
| 2025-09-18 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 10 |
| 2025-09-17 | 124.28 | 124.28 | 124.08 | 124.08 | 124.08 | 20 |
| 2025-09-16 | 123.32 | 123.81 | 123.11 | 123.37 | 123.37 | 182 |
| 2025-09-15 | 128.71 | 128.71 | 126.49 | 126.80 | 126.80 | 16 |
| 2025-09-12 | 130.65 | 130.65 | 130.25 | 130.25 | 130.25 | 20 |
| 2025-09-11 | 130.52 | 132.21 | 130.52 | 132.21 | 132.21 | 58 |
| 2025-09-10 | 130.16 | 131.63 | 129.15 | 131.63 | 131.63 | 204 |
| 2025-09-09 | 130.80 | 130.91 | 130.80 | 130.91 | 130.91 | 20 |
| 2025-09-08 | 132.26 | 132.26 | 130.47 | 131.43 | 131.43 | 32 |
| 2025-09-05 | 130.70 | 131.32 | 126.20 | 131.32 | 131.32 | 38 |
| 2025-09-04 | 135.39 | 136.15 | 135.39 | 136.15 | 136.15 | 202 |
| 2025-09-03 | 130.97 | 131.69 | 130.97 | 131.52 | 131.52 | 13 |
| 2025-09-02 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | 0 |
| 2025-09-01 | 134.24 | 134.24 | 131.75 | 134.14 | 134.14 | 26 |
| 2025-08-29 | 133.20 | 133.20 | 133.12 | 133.12 | 133.12 | 51 |
| 2025-08-28 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 0 |
| 2025-08-27 | 131.70 | 132.08 | 131.70 | 132.08 | 132.08 | 565 |
| 2025-08-26 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 0 |
| 2025-08-25 | 131.70 | 131.70 | 131.04 | 131.04 | 131.04 | 2 |
| 2025-08-22 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 2 |
| 2025-08-21 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 2 |
| 2025-08-20 | 133.14 | 133.14 | 131.30 | 131.30 | 131.30 | 160 |
| 2025-08-19 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 5 |
| 2025-08-18 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0 |
| 2025-08-15 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0 |
| 2025-08-14 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0 |
| 2025-08-13 | 128.62 | 128.95 | 128.62 | 128.95 | 128.95 | 20 |
| 2025-08-12 | 127.36 | 127.53 | 127.36 | 127.53 | 127.53 | 16 |
| 2025-08-11 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 6 |
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.