Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	53.780	53.900	52.660	52.730	52.730	4,164,200
2024-05-24	53.520	54.270	53.230	54.020	54.020	2,632,200
2024-05-23	54.160	54.270	53.300	53.520	53.520	3,312,600
2024-05-22	54.730	55.110	53.900	53.950	53.950	3,590,800
2024-05-21	55.120	55.150	54.280	54.930	54.930	3,339,100
2024-05-20	54.520	55.000	54.300	54.920	54.920	3,267,600
2024-05-17	53.580	55.430	52.830	54.500	54.500	6,566,300
2024-05-16	55.500	55.530	54.460	54.580	54.580	5,160,500
2024-05-15	54.730	55.350	54.590	55.310	55.310	4,145,800
2024-05-14	54.370	54.480	53.800	54.400	54.400	5,176,700
2024-05-13	55.000	55.030	54.270	54.590	54.590	3,815,000
2024-05-10	55.350	55.760	54.680	54.740	54.740	3,899,100
2024-05-09	55.080	55.650	54.910	55.260	55.260	3,365,200
2024-05-08	55.770	55.830	55.120	55.160	55.160	2,747,200
2024-05-07	55.940	56.090	55.600	55.930	55.930	3,094,600
2024-05-06	55.270	55.760	55.030	55.740	55.740	3,209,600
2024-05-03	54.640	55.340	54.640	55.200	55.200	5,285,000
2024-05-02	54.620	54.690	53.650	54.400	54.400	3,311,100
2024-05-01	54.270	55.420	54.180	54.440	54.440	4,368,100
2024-04-30	55.500	55.620	54.290	54.310	54.310	3,761,500
2024-04-29	55.730	56.130	55.270	55.710	55.710	3,324,200
2024-04-26	54.990	56.070	54.940	55.730	55.730	2,554,100
2024-04-25	54.800	55.360	54.320	55.220	55.220	4,655,500
2024-04-24	54.260	55.040	54.200	54.930	54.930	3,718,200
2024-04-23	53.370	54.480	53.260	54.310	54.310	3,585,300
2024-04-22	53.280	53.570	52.870	53.300	53.300	3,307,200
2024-04-19	53.420	53.620	52.410	52.880	52.880	5,783,500
2024-04-18	54.190	54.340	53.160	53.200	53.200	3,490,100
2024-04-17	54.490	54.760	53.870	54.020	54.020	3,565,300
2024-04-16	54.880	54.890	54.340	54.380	54.380	4,506,100
2024-04-15	56.090	56.260	54.560	54.750	54.750	4,880,300
2024-04-12	55.410	55.760	55.070	55.380	55.380	3,610,000
2024-04-11	55.980	56.200	55.500	56.000	56.000	3,368,600
2024-04-10	55.850	56.310	55.530	56.030	56.030	3,767,600
2024-04-09	56.550	56.750	55.610	56.690	56.690	3,374,500
2024-04-08	56.590	56.840	56.200	56.280	56.280	3,953,000
2024-04-05	56.560	56.950	55.810	56.550	56.550	3,387,800
2024-04-04	58.060	58.350	55.700	55.740	55.740	4,285,000
2024-04-03	57.130	57.970	57.020	57.370	57.370	3,866,500
2024-04-02	57.520	57.520	56.770	57.250	57.250	3,900,200
2024-04-01	58.130	58.580	57.720	58.070	58.070	4,161,100
2024-03-28	57.880	58.150	57.440	57.920	57.920	5,084,200
2024-03-27	57.740	57.910	56.810	57.240	57.240	3,713,500
2024-03-26	57.320	57.400	57.030	57.220	57.220	4,302,300
2024-03-25	57.410	57.550	57.020	57.180	57.180	3,667,600
2024-03-22	57.410	57.590	57.180	57.410	57.410	4,501,600
2024-03-21	57.330	57.860	57.190	57.210	57.210	5,824,400
2024-03-20	56.420	56.950	56.280	56.900	56.900	3,890,000
2024-03-19	56.370	56.500	56.010	56.270	56.270	3,694,600
2024-03-18	56.560	56.770	56.040	56.090	56.090	3,588,900
2024-03-15	56.450	56.750	56.000	56.130	56.130	10,434,800
2024-03-14	56.640	56.960	56.270	56.420	56.420	8,977,700
2024-03-13	55.100	56.460	54.980	56.250	56.250	9,044,900
2024-03-12	54.770	55.410	54.350	55.190	55.190	5,398,900
2024-03-11	54.960	54.960	53.710	54.530	54.530	5,446,100
2024-03-08	55.190	55.830	54.720	54.960	54.960	4,094,600
2024-03-07	55.140	55.380	54.940	55.210	55.210	4,261,500
2024-03-06	54.190	54.840	53.930	54.620	54.620	5,377,700
2024-03-05	54.090	54.100	53.580	53.860	53.860	6,521,600
2024-03-04	53.680	54.350	53.570	54.100	54.100	4,883,400

← NewerPage 11 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.