Copart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 143.30 | 143.92 | 143.30 | 143.92 | 143.92 | 36 |
| 2024-08-19 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 1 |
| 2024-08-09 | 139.83 | 140.41 | 139.83 | 140.41 | 140.41 | 52 |
| 2024-08-05 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 7 |
| 2024-07-29 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 6 |
| 2024-07-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 5 |
| 2024-07-24 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | 1 |
| 2024-07-18 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | 3 |
| 2024-07-12 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 20 |
| 2024-07-11 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 4 |
| 2024-07-03 | 152.40 | 152.40 | 149.50 | 149.50 | 149.50 | 106 |
| 2024-06-28 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 3 |
| 2024-06-25 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | 35 |
| 2024-06-24 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 70 |
| 2024-06-20 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1 |
| 2024-06-14 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 265 |
| 2024-06-10 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 5 |
| 2024-06-07 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | 40 |
| 2024-06-05 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 20 |
| 2024-05-24 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 22 |
| 2024-05-16 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 110 |
| 2024-05-03 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | 40 |
| 2024-04-26 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 20 |
| 2024-04-25 | 141.25 | 142.80 | 141.25 | 142.80 | 142.80 | 36 |
| 2024-04-24 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 40 |
| 2024-04-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 40 |
| 2024-04-19 | 136.41 | 137.30 | 136.41 | 137.30 | 137.30 | 75 |
| 2024-04-17 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 67 |
| 2024-04-11 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 28 |
| 2024-04-10 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 1 |
| 2024-04-05 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 70 |
| 2024-04-04 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 2 |
| 2024-03-28 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 28 |
| 2024-03-26 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 200 |
| 2024-03-20 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | 35 |
| 2024-03-14 | 141.20 | 141.20 | 140.70 | 140.70 | 140.70 | 95 |
| 2024-03-06 | 134.35 | 134.55 | 134.35 | 134.55 | 134.55 | 40 |
| 2024-03-01 | 132.47 | 132.47 | 132.25 | 132.25 | 132.25 | 43 |
| 2024-02-27 | 130.00 | 130.00 | 129.90 | 129.90 | 129.90 | 45 |
| 2024-02-23 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 45 |
| 2024-02-22 | 122.60 | 122.60 | 122.50 | 122.50 | 122.50 | 28 |
| 2024-02-16 | 123.00 | 123.60 | 123.00 | 123.60 | 123.60 | 3 |
| 2024-02-15 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 45 |
| 2024-02-14 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | 45 |
| 2024-02-02 | 123.50 | 124.65 | 123.50 | 124.65 | 124.65 | 90 |
| 2024-01-29 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 45 |
| 2024-01-26 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 100 |
| 2024-01-24 | 123.00 | 123.00 | 121.70 | 121.70 | 121.70 | 85 |
| 2024-01-22 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | 3 |
| 2024-01-19 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 50 |
| 2024-01-18 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 50 |
| 2024-01-17 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 2 |
| 2024-01-16 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 12 |
| 2024-01-11 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 50 |
| 2024-01-10 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 50 |
| 2024-01-03 | 116.00 | 116.00 | 115.80 | 115.80 | 115.80 | 7 |
| 2023-12-22 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 13 |
| 2023-12-15 | 121.08 | 121.08 | 121.00 | 121.00 | 121.00 | 22 |
| 2023-12-11 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | 52 |
| 2023-12-08 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 45 |
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.