Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	53.680	54.350	53.570	54.100	54.100	4,883,400
2024-03-01	53.030	53.700	52.670	53.580	53.580	4,814,400
2024-02-29	53.320	53.380	52.580	53.150	53.150	8,278,900
2024-02-28	52.650	53.150	52.300	53.080	53.080	4,917,900
2024-02-27	52.430	53.000	51.920	52.920	52.920	5,576,300
2024-02-26	51.060	52.810	50.970	52.500	52.500	9,658,600
2024-02-23	48.940	51.540	48.580	51.380	51.380	13,718,500
2024-02-22	49.620	49.900	49.270	49.410	49.410	5,448,400
2024-02-21	48.330	49.020	48.220	48.890	48.890	3,071,300
2024-02-20	49.030	49.240	48.480	48.520	48.520	4,557,900
2024-02-16	49.640	49.770	48.930	48.960	48.960	3,927,200
2024-02-15	49.340	49.870	49.040	49.730	49.730	3,618,200
2024-02-14	49.540	49.750	48.710	49.220	49.220	3,770,600
2024-02-13	49.740	49.920	48.800	49.230	49.230	4,968,500
2024-02-12	50.740	50.860	50.290	50.480	50.480	2,710,600
2024-02-09	50.970	51.150	50.650	50.910	50.910	3,139,100
2024-02-08	50.800	51.070	50.590	50.960	50.960	2,219,400
2024-02-07	50.850	51.270	50.580	50.850	50.850	3,795,400
2024-02-06	50.120	50.500	49.760	50.480	50.480	3,132,200
2024-02-05	50.000	50.150	49.400	49.990	49.990	4,520,300
2024-02-02	49.200	50.240	48.920	50.030	50.030	4,074,200
2024-02-01	48.290	49.230	48.060	49.200	49.200	3,162,500
2024-01-31	48.750	49.010	47.920	48.040	48.040	4,018,900
2024-01-30	48.430	48.990	48.380	48.950	48.950	3,275,200
2024-01-29	47.840	48.670	47.730	48.660	48.660	3,512,900
2024-01-26	49.000	49.030	47.740	48.060	48.060	6,239,000
2024-01-25	48.960	49.140	48.450	48.990	48.990	3,505,100
2024-01-24	49.800	49.880	48.550	48.650	48.650	4,684,500
2024-01-23	49.410	49.590	49.000	49.530	49.530	3,703,300
2024-01-22	49.010	49.550	49.000	49.490	49.490	3,601,000
2024-01-19	48.290	48.850	48.220	48.700	48.700	4,068,700
2024-01-18	47.780	48.200	47.510	48.170	48.170	3,551,300
2024-01-17	47.730	47.990	47.310	47.750	47.750	3,457,500
2024-01-16	47.390	47.910	47.360	47.900	47.900	3,756,400
2024-01-12	47.970	47.970	47.380	47.570	47.570	3,672,300
2024-01-11	48.000	48.160	47.190	47.820	47.820	2,965,600
2024-01-10	47.430	47.980	47.280	47.930	47.930	7,418,700
2024-01-09	46.870	47.510	46.820	47.280	47.280	5,236,100
2024-01-08	46.490	47.390	46.490	47.340	47.340	3,692,000
2024-01-05	46.550	46.710	46.210	46.550	46.550	3,037,100
2024-01-04	46.720	47.160	46.640	46.640	46.640	3,840,800
2024-01-03	47.260	47.360	46.780	46.830	46.830	4,483,300
2024-01-02	48.800	49.010	47.270	47.510	47.510	5,203,200
2023-12-29	49.000	49.080	48.600	49.000	49.000	5,129,800
2023-12-28	49.070	49.180	48.760	48.910	48.910	1,530,600
2023-12-27	49.000	49.090	48.680	48.880	48.880	1,901,600
2023-12-26	49.010	49.150	48.590	49.000	49.000	2,491,400
2023-12-22	48.510	48.870	48.400	48.810	48.810	2,702,300
2023-12-21	48.180	48.520	47.900	48.410	48.410	4,002,300
2023-12-20	48.590	48.970	47.890	47.910	47.910	4,060,800
2023-12-19	48.840	49.020	48.390	48.560	48.560	4,432,200
2023-12-18	49.370	49.700	48.440	48.730	48.730	4,495,100
2023-12-15	49.220	49.360	48.600	48.910	48.910	10,750,500
2023-12-14	50.220	50.220	48.850	49.160	49.160	5,391,200
2023-12-13	49.540	50.020	49.270	49.870	49.870	5,005,100
2023-12-12	49.060	49.470	48.670	49.370	49.370	3,966,300
2023-12-11	47.890	49.190	47.840	49.010	49.010	6,345,000
2023-12-08	47.210	47.630	47.080	47.390	47.390	4,750,500
2023-12-07	47.970	48.040	47.520	47.680	47.680	5,903,700
2023-12-06	48.970	49.300	47.090	47.700	47.700	6,511,400

← NewerPage 12 of 79 · 4,730 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.