Copart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	124.63	124.63	115.81	115.81	115.81	5
2023-11-22	124.63	124.63	124.63	124.63	124.63	39
2023-11-21	124.46	124.46	124.46	124.46	124.46	44
2023-11-13	119.55	119.55	119.55	119.55	119.55	10
2023-11-09	115.50	115.50	115.50	115.50	115.50	10
2023-11-07	113.08	113.08	113.08	113.08	113.08	67
2023-11-01	108.69	108.69	108.35	108.35	108.35	600
2023-10-17	116.65	116.65	116.65	116.65	116.65	2
2023-10-16	117.60	117.60	117.60	117.60	117.60	1
2023-10-13	115.79	115.79	115.79	115.79	115.79	10
2023-10-09	115.64	115.64	115.63	115.63	115.63	69
2023-10-06	114.03	114.03	114.03	114.03	114.03	20
2023-10-03	109.35	109.35	109.35	109.35	109.35	56
2023-09-28	110.00	110.00	110.00	110.00	110.00	50
2023-09-27	108.00	108.00	108.00	108.00	108.00	50
2023-09-21	106.90	106.91	106.90	106.91	106.91	48
2023-09-20	108.11	108.11	108.11	108.11	108.11	10
2023-09-19	107.78	107.78	107.78	107.78	107.78	45
2023-09-15	105.93	105.93	105.93	105.93	105.93	400
2023-09-11	109.74	109.74	109.74	109.74	109.74	49
2023-09-06	112.86	112.86	112.72	112.72	112.72	49
2023-09-05	111.70	111.70	111.65	111.65	111.65	231
2023-08-24	106.90	106.90	106.52	106.76	106.76	1,525
2023-08-22	108.00	109.00	108.00	108.25	108.25	281
2023-08-09	213.99	214.00	213.99	214.00	107.00	14
2023-07-20	221.00	221.00	221.00	221.00	110.50	1
2023-07-11	221.00	221.00	221.00	221.00	110.50	5
2023-07-07	214.40	215.05	214.40	215.05	107.53	48
2023-06-29	218.95	218.95	218.95	218.95	109.48	5
2023-06-28	217.59	217.59	217.55	217.55	108.78	26
2023-06-27	213.30	213.30	213.30	213.30	106.65	24
2023-06-23	214.53	214.53	214.53	214.53	107.27	2
2023-06-22	212.52	212.52	212.52	212.52	106.26	2
2023-06-20	210.90	210.90	210.90	210.90	105.45	25
2023-06-15	207.93	209.35	207.93	209.35	104.68	4
2023-06-09	209.91	209.91	209.70	209.70	104.85	18
2023-05-30	223.55	223.55	223.55	223.55	111.78	23
2023-05-24	213.84	213.84	213.84	213.84	106.92	25
2023-05-23	219.80	219.80	218.41	218.41	109.21	7
2023-05-18	215.05	216.28	215.05	216.20	108.10	1,200
2023-05-17	200.82	201.72	200.82	201.72	100.86	905
2023-05-16	197.98	197.98	197.98	197.98	98.990	450
2023-05-15	199.92	199.92	199.88	199.88	99.940	455
2023-05-09	194.39	194.39	194.39	194.39	97.195	1
2023-05-05	194.39	194.39	194.39	194.39	97.195	450
2023-05-02	197.50	197.50	197.50	197.50	98.750	450
2023-04-27	193.48	193.48	193.48	193.48	96.740	450
2023-04-25	197.16	197.16	197.16	197.16	98.580	450
2023-04-24	198.57	198.57	198.57	198.57	99.285	450
2023-04-19	198.05	198.05	198.05	198.05	99.025	25
2023-04-18	193.55	193.55	193.55	193.55	96.775	60
2023-04-17	190.31	190.31	190.31	190.31	95.155	450
2023-04-11	189.49	189.49	189.46	189.46	94.730	750
2023-04-10	192.66	192.66	192.66	192.66	96.330	1
2023-04-05	188.94	188.94	188.94	188.94	94.470	450
2023-03-31	189.89	189.89	189.89	189.89	94.945	450
2023-03-30	189.82	189.82	187.70	187.72	93.860	904
2023-03-29	190.14	190.14	190.14	190.14	95.070	450
2023-03-24	187.47	187.47	187.47	187.47	93.735	1
2023-03-23	189.05	189.05	189.05	189.05	94.525	450

← NewerPage 9 of 10 · 591 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.