Copart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 125.50 | 126.10 | 125.50 | 126.10 | 126.10 | 2 |
| 2025-08-07 | 125.67 | 125.67 | 125.56 | 125.56 | 125.56 | 6 |
| 2025-08-06 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 50 |
| 2025-08-05 | 129.06 | 129.06 | 128.36 | 128.36 | 128.36 | 2 |
| 2025-08-04 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | 0 |
| 2025-08-01 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | 0 |
| 2025-07-31 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | 2 |
| 2025-07-30 | 128.78 | 128.78 | 128.57 | 128.57 | 128.57 | 2 |
| 2025-07-29 | 128.95 | 128.95 | 128.78 | 128.78 | 128.78 | 12 |
| 2025-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-25 | 128.74 | 130.00 | 128.74 | 130.00 | 130.00 | 61 |
| 2025-07-24 | 127.66 | 128.08 | 127.66 | 128.08 | 128.08 | 43 |
| 2025-07-23 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0 |
| 2025-07-22 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0 |
| 2025-07-21 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0 |
| 2025-07-18 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0 |
| 2025-07-17 | 128.30 | 128.30 | 127.65 | 127.65 | 127.65 | 144 |
| 2025-07-16 | 128.05 | 128.11 | 127.41 | 127.41 | 127.41 | 200 |
| 2025-07-15 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 50 |
| 2025-07-14 | 131.15 | 132.10 | 131.15 | 132.08 | 132.08 | 114 |
| 2025-07-11 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | 0 |
| 2025-07-10 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | 0 |
| 2025-07-09 | 130.00 | 131.16 | 130.00 | 131.16 | 131.16 | 2 |
| 2025-07-08 | 132.50 | 132.50 | 132.46 | 132.46 | 132.46 | 12 |
| 2025-07-07 | 133.90 | 134.00 | 133.80 | 133.80 | 133.80 | 182 |
| 2025-07-04 | 134.73 | 135.05 | 134.73 | 135.05 | 135.05 | 6 |
| 2025-07-03 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 10 |
| 2025-07-02 | 133.48 | 133.48 | 132.86 | 132.86 | 132.86 | 3 |
| 2025-07-01 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-06-30 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-06-27 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 6 |
| 2025-06-26 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | 0 |
| 2025-06-25 | 134.89 | 134.89 | 134.14 | 134.14 | 134.14 | 20 |
| 2025-06-24 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | 0 |
| 2025-06-23 | 131.73 | 131.73 | 131.43 | 131.43 | 131.43 | 2 |
| 2025-06-20 | 132.94 | 132.94 | 132.65 | 132.65 | 132.65 | 42 |
| 2025-06-18 | 131.50 | 132.39 | 131.50 | 132.15 | 132.15 | 17 |
| 2025-06-17 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 24 |
| 2025-06-16 | 133.40 | 133.40 | 132.90 | 133.14 | 133.14 | 148 |
| 2025-06-13 | 138.54 | 138.54 | 135.65 | 135.65 | 135.65 | 173 |
| 2025-06-12 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | 0 |
| 2025-06-11 | 139.02 | 139.94 | 139.02 | 139.89 | 139.89 | 94 |
| 2025-06-10 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 204 |
| 2025-06-09 | 140.51 | 140.51 | 139.85 | 139.85 | 139.85 | 12 |
| 2025-06-06 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 0 |
| 2025-06-05 | 140.79 | 140.85 | 140.40 | 140.85 | 140.85 | 30 |
| 2025-06-04 | 142.71 | 142.98 | 142.71 | 142.98 | 142.98 | 8 |
| 2025-06-03 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 7 |
| 2025-06-02 | 144.00 | 144.79 | 144.00 | 144.79 | 144.79 | 32 |
| 2025-05-30 | 146.18 | 147.54 | 145.80 | 147.54 | 147.54 | 32 |
| 2025-05-29 | 144.96 | 145.96 | 144.96 | 145.96 | 145.96 | 80 |
| 2025-05-28 | 149.34 | 150.07 | 148.71 | 148.71 | 148.71 | 194 |
| 2025-05-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 10 |
| 2025-05-26 | 153.97 | 154.48 | 153.97 | 154.48 | 154.48 | 17 |
| 2025-05-23 | 156.57 | 156.57 | 152.30 | 154.53 | 154.53 | 217 |
| 2025-05-22 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | 4 |
| 2025-05-21 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | 0 |
| 2025-05-20 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | 0 |
| 2025-05-19 | 178.20 | 181.26 | 178.20 | 179.34 | 179.34 | 248 |
| 2025-05-16 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | 0 |
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.