Copart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	68.080	70.000	67.050	70.000	70.000	316
2026-10-19	69.520	69.650	69.520	69.650	69.650	56
2026-10-16	70.210	70.210	70.210	70.210	70.210	50
2026-10-15	69.560	69.580	69.530	69.580	69.580	232
2026-10-14	65.500	65.500	65.500	65.500	65.500	393
2026-10-13	66.450	66.450	66.020	66.290	66.290	302
2026-10-09	68.950	68.950	68.130	68.130	68.130	1,016
2026-10-08	66.300	66.300	66.300	66.300	66.300	469
2026-10-07	66.910	66.910	66.300	66.300	66.300	286
2026-10-06	68.060	68.060	66.360	66.360	66.360	1,160
2026-10-05	70.000	70.000	70.000	70.000	70.000	3
2026-10-02	71.950	71.950	71.590	71.590	71.590	2
2026-10-01	70.410	70.490	70.410	70.490	70.490	1,284
2026-09-30	70.790	70.790	70.790	70.790	70.790	10
2026-09-29	70.900	71.110	70.900	71.110	71.110	106
2026-09-28	72.600	72.600	71.050	71.150	71.150	281
2026-09-25	72.000	72.000	72.000	72.000	72.000	1,000
2026-09-24	73.150	73.150	73.050	73.100	73.100	1,003
2026-09-23	73.160	73.430	73.160	73.430	73.430	300
2026-09-22	74.070	74.080	74.070	74.080	74.080	28
2026-09-21	74.650	74.650	73.800	73.800	73.800	1,000
2026-09-18	75.260	75.260	75.260	75.260	75.260	500
2026-09-17	76.310	76.730	76.310	76.640	76.640	503
2026-09-16	81.350	81.350	81.350	81.350	81.350	0
2026-09-15	80.650	81.350	80.650	81.350	81.350	822
2026-09-14	81.040	81.040	81.040	81.040	81.040	150
2026-09-11	82.240	82.240	77.120	77.120	77.120	2,091
2026-09-10	79.860	79.860	78.640	78.640	78.640	2,150
2026-09-09	82.000	82.310	81.280	82.310	82.310	100
2026-09-08	86.130	86.130	82.630	83.240	83.240	242
2026-09-07	86.580	86.580	86.580	86.580	86.580	0
2026-09-04	85.160	86.580	85.160	86.580	86.580	82
2026-09-03	82.630	82.630	82.630	82.630	82.630	0
2026-09-02	82.650	82.680	82.600	82.630	82.630	95
2026-09-01	84.060	84.060	83.340	83.500	83.500	4
2026-08-31	85.600	85.600	85.600	85.600	85.600	200
2026-08-28	84.710	84.710	84.710	84.710	84.710	0
2026-08-27	84.250	84.710	84.250	84.710	84.710	290
2026-08-26	84.830	84.830	84.830	84.830	84.830	47
2026-08-25	84.050	85.310	83.870	85.310	85.310	655
2026-08-24	85.680	85.680	85.520	85.680	85.680	206
2026-08-21	89.640	89.640	89.640	89.640	89.640	40
2026-08-20	87.920	88.900	87.920	88.840	88.840	465
2026-08-19	82.290	82.290	82.290	82.290	82.290	0
2026-08-18	84.030	84.680	81.620	82.290	82.290	3,821
2026-08-17	82.820	82.840	82.820	82.840	82.840	112
2026-08-14	82.250	82.250	82.250	82.250	82.250	1
2026-08-13	75.290	75.290	75.290	75.290	75.290	4
2026-08-12	74.530	75.290	74.510	75.290	75.290	261
2026-08-11	75.220	75.220	75.220	75.220	75.220	3
2026-08-10	75.450	75.760	75.450	75.760	75.760	152
2026-08-07	74.100	74.100	74.100	74.100	74.100	0
2026-08-06	74.100	74.100	74.100	74.100	74.100	0
2026-08-05	73.620	74.100	73.620	74.100	74.100	65
2026-08-04	74.570	74.570	74.570	74.570	74.570	0
2026-08-03	74.570	74.570	74.570	74.570	74.570	0
2026-07-31	74.570	74.570	74.570	74.570	74.570	0
2026-07-30	73.960	74.570	73.960	74.570	74.570	8
2026-07-29	78.500	78.500	78.500	78.500	78.500	4
2026-07-28	78.500	78.500	78.500	78.500	78.500	10

Page 1 of 10 · 590 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.