Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	52.610	52.610	52.070	52.240	52.240	2,483,200
2024-08-21	52.210	52.590	51.880	52.450	52.450	2,592,400
2024-08-20	51.590	52.040	51.530	51.980	51.980	2,853,500
2024-08-19	51.390	51.600	51.150	51.590	51.590	3,399,800
2024-08-16	51.400	51.660	51.080	51.310	51.310	3,376,300
2024-08-15	51.410	51.930	51.150	51.600	51.600	6,035,900
2024-08-14	50.990	51.140	50.620	50.990	50.990	4,110,100
2024-08-13	50.600	51.110	50.120	50.970	50.970	4,335,200
2024-08-12	50.780	51.010	50.100	50.260	50.260	2,790,500
2024-08-09	49.970	51.170	49.840	50.990	50.990	2,904,200
2024-08-08	49.420	50.200	49.070	50.090	50.090	4,756,900
2024-08-07	50.020	50.450	49.130	49.190	49.190	5,222,700
2024-08-06	50.780	50.840	49.210	49.660	49.660	7,245,900
2024-08-05	51.360	51.590	50.320	50.930	50.930	4,545,900
2024-08-02	52.220	52.270	50.890	51.730	51.730	3,767,200
2024-08-01	52.270	53.190	51.680	52.230	52.230	4,140,900
2024-07-31	52.310	52.640	51.860	52.330	52.330	4,360,300
2024-07-30	51.420	51.850	51.250	51.720	51.720	4,807,900
2024-07-29	51.130	51.320	50.730	51.050	51.050	3,163,100
2024-07-26	50.880	51.360	50.590	51.050	51.050	3,969,300
2024-07-25	51.500	51.620	50.410	50.430	50.430	4,661,100
2024-07-24	52.250	52.400	51.120	51.160	51.160	4,235,900
2024-07-23	52.520	52.750	52.230	52.320	52.320	3,408,000
2024-07-22	52.170	52.560	51.670	52.530	52.530	3,848,100
2024-07-19	51.880	52.450	51.520	51.710	51.710	4,743,100
2024-07-18	52.890	53.020	51.490	51.650	51.650	7,614,400
2024-07-17	53.640	53.750	52.970	52.990	52.990	6,821,200
2024-07-16	54.780	54.850	53.700	54.000	54.000	4,762,700
2024-07-15	55.470	55.650	54.600	54.720	54.720	5,415,400
2024-07-12	55.210	56.060	55.130	55.540	55.540	3,309,500
2024-07-11	54.190	55.010	54.130	54.840	54.840	4,653,600
2024-07-10	54.370	54.510	53.900	54.130	54.130	3,527,900
2024-07-09	55.010	55.220	54.340	54.440	54.440	2,687,300
2024-07-08	54.440	54.870	54.110	54.790	54.790	2,894,400
2024-07-05	53.850	54.420	53.560	54.220	54.220	4,272,500
2024-07-03	54.630	54.730	53.650	53.890	53.890	2,265,900
2024-07-02	53.250	54.710	52.900	54.690	54.690	3,214,700
2024-07-01	54.120	54.380	53.180	53.350	53.350	3,609,600
2024-06-28	54.880	55.350	54.010	54.160	54.160	25,202,500
2024-06-27	54.810	54.950	54.460	54.760	54.760	3,876,400
2024-06-26	54.830	55.150	54.420	54.630	54.630	3,817,700
2024-06-25	55.140	55.330	54.690	55.270	55.270	3,676,200
2024-06-24	54.290	55.000	54.060	54.900	54.900	3,711,300
2024-06-21	54.280	54.380	53.810	54.240	54.240	5,559,600
2024-06-20	54.940	54.980	53.360	54.010	54.010	4,462,500
2024-06-18	54.240	55.010	53.940	54.860	54.860	3,251,500
2024-06-17	52.890	54.370	52.750	54.350	54.350	3,774,000
2024-06-14	52.950	53.250	52.360	53.210	53.210	3,592,600
2024-06-13	53.550	53.940	53.030	53.060	53.060	3,532,700
2024-06-12	53.590	54.380	53.390	53.880	53.880	3,963,600
2024-06-11	53.370	53.540	52.760	53.270	53.270	2,652,200
2024-06-10	53.530	54.060	53.270	53.590	53.590	2,642,000
2024-06-07	53.440	54.180	53.160	53.760	53.760	3,370,400
2024-06-06	54.050	54.230	53.270	53.470	53.470	4,821,400
2024-06-05	53.280	54.070	52.940	54.000	54.000	3,622,200
2024-06-04	52.380	53.290	52.380	52.990	52.990	3,690,100
2024-06-03	53.060	53.550	52.310	52.650	52.650	4,225,500
2024-05-31	52.510	53.100	52.030	53.060	53.060	7,431,400
2024-05-30	52.200	52.900	52.090	52.530	52.530	4,326,600
2024-05-29	52.260	52.490	51.730	52.140	52.140	4,790,900

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-08-22	2:1
2022-11-04	2:1
2017-04-11	2:1
2012-03-29	2:1
2002-01-22	3:2
2000-01-25	2:1
1999-01-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.