Copart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | 0 |
| 2025-05-15 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | 0 |
| 2025-05-14 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | 1 |
| 2025-05-13 | 176.08 | 176.08 | 175.24 | 175.68 | 175.68 | 37 |
| 2025-05-12 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 0 |
| 2025-05-09 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 0 |
| 2025-05-08 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 0 |
| 2025-05-07 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 0 |
| 2025-05-06 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 3 |
| 2025-05-05 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0 |
| 2025-05-02 | 174.66 | 174.66 | 173.70 | 174.20 | 174.20 | 34 |
| 2025-04-30 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-04-29 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-04-24 | 175.46 | 176.00 | 175.46 | 176.00 | 176.00 | 2 |
| 2025-04-23 | 173.86 | 174.46 | 173.86 | 174.46 | 174.46 | 2 |
| 2025-04-22 | 173.48 | 173.48 | 172.40 | 172.40 | 172.40 | 190 |
| 2025-04-17 | 174.80 | 174.80 | 174.14 | 174.14 | 174.14 | 101 |
| 2025-04-15 | 177.88 | 178.71 | 177.08 | 178.71 | 178.71 | 201 |
| 2025-04-08 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | 1 |
| 2025-04-07 | 156.46 | 160.00 | 156.46 | 160.00 | 160.00 | 307 |
| 2025-04-04 | 161.17 | 161.62 | 161.17 | 161.62 | 161.62 | 2 |
| 2025-04-03 | 159.91 | 160.13 | 159.90 | 159.90 | 159.90 | 207 |
| 2025-04-02 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1 |
| 2025-04-01 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 1 |
| 2025-03-28 | 159.48 | 159.48 | 158.66 | 158.66 | 158.66 | 2 |
| 2025-03-25 | 157.74 | 158.25 | 157.74 | 158.25 | 158.25 | 28 |
| 2025-03-07 | 152.46 | 155.36 | 152.41 | 155.36 | 155.36 | 22 |
| 2025-02-28 | 161.40 | 161.40 | 160.58 | 160.58 | 160.58 | 38 |
| 2025-02-27 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 150 |
| 2025-02-26 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 19 |
| 2025-02-24 | 163.27 | 164.81 | 163.27 | 164.81 | 164.81 | 46 |
| 2025-02-18 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 199 |
| 2025-01-28 | 170.75 | 170.75 | 169.07 | 169.07 | 169.07 | 154 |
| 2025-01-17 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | 1 |
| 2025-01-15 | 170.94 | 171.16 | 170.61 | 170.61 | 170.61 | 35 |
| 2025-01-14 | 170.80 | 170.80 | 168.53 | 168.53 | 168.53 | 18 |
| 2025-01-07 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 100 |
| 2025-01-02 | 183.42 | 183.42 | 173.80 | 173.80 | 173.80 | 13 |
| 2024-12-30 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | 1 |
| 2024-12-26 | 182.02 | 182.60 | 182.02 | 182.60 | 182.60 | 117 |
| 2024-12-19 | 180.23 | 180.23 | 179.93 | 179.93 | 179.93 | 2 |
| 2024-12-17 | 186.58 | 186.58 | 184.49 | 184.49 | 184.49 | 9 |
| 2024-12-13 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | 1 |
| 2024-12-10 | 185.64 | 185.64 | 185.06 | 185.06 | 185.06 | 2 |
| 2024-12-09 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 5 |
| 2024-11-27 | 186.86 | 187.50 | 186.86 | 187.50 | 187.50 | 11 |
| 2024-11-21 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 1 |
| 2024-11-19 | 163.60 | 163.60 | 163.36 | 163.36 | 163.36 | 2 |
| 2024-11-18 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 70 |
| 2024-11-08 | 162.88 | 162.88 | 162.72 | 162.72 | 162.72 | 2 |
| 2024-11-06 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 171 |
| 2024-11-01 | 149.78 | 149.78 | 149.30 | 149.30 | 149.30 | 512 |
| 2024-10-30 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 70 |
| 2024-10-29 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 130 |
| 2024-10-25 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 100 |
| 2024-10-15 | 156.30 | 156.30 | 154.65 | 154.65 | 154.65 | 5 |
| 2024-10-09 | 157.20 | 157.25 | 157.05 | 157.05 | 157.05 | 478 |
| 2024-10-08 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | 5 |
| 2024-09-30 | 142.69 | 142.94 | 142.69 | 142.94 | 142.94 | 200 |
| 2024-09-23 | 142.83 | 142.94 | 142.83 | 142.94 | 142.94 | 88 |
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.