Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	49.610	50.110	48.840	49.090	49.090	5,680,500
2023-12-01	50.080	50.320	49.550	50.130	50.130	4,463,200
2023-11-30	50.280	50.350	49.550	50.220	50.220	9,226,800
2023-11-29	51.050	51.120	50.100	50.220	50.220	2,995,700
2023-11-28	51.040	51.440	50.620	50.730	50.730	4,800,100
2023-11-27	50.760	51.500	50.760	51.200	51.200	3,734,700
2023-11-24	50.730	50.920	50.550	50.810	50.810	1,878,300
2023-11-22	50.980	51.330	50.750	50.890	50.890	3,142,900
2023-11-21	50.870	51.120	50.510	50.650	50.650	4,661,400
2023-11-20	50.100	51.060	49.830	50.850	50.850	4,757,400
2023-11-17	51.230	51.530	49.940	50.220	50.220	5,796,400
2023-11-16	49.350	49.680	49.210	49.310	49.310	5,137,700
2023-11-15	49.870	50.000	49.160	49.220	49.220	6,243,300
2023-11-14	49.150	49.900	48.470	49.690	49.690	4,437,800
2023-11-13	48.460	48.800	48.180	48.340	48.340	5,473,600
2023-11-10	47.710	48.930	47.660	48.730	48.730	6,808,400
2023-11-09	46.850	47.320	46.490	46.690	46.690	2,877,000
2023-11-08	46.750	46.890	46.200	46.620	46.620	3,327,700
2023-11-07	46.100	46.750	45.740	46.530	46.530	2,697,300
2023-11-06	46.090	46.150	45.500	45.910	45.910	2,696,600
2023-11-03	45.610	46.200	45.520	45.930	45.930	3,259,300
2023-11-02	44.130	45.370	44.050	45.250	45.250	4,414,600
2023-11-01	43.720	43.900	42.840	43.820	43.820	3,904,700
2023-10-31	43.180	43.660	42.890	43.520	43.520	4,757,800
2023-10-30	43.120	43.230	42.410	43.120	43.120	4,393,300
2023-10-27	43.300	43.500	42.460	42.730	42.730	3,683,800
2023-10-26	43.450	43.720	42.900	43.150	43.150	4,566,300
2023-10-25	44.390	44.520	43.340	43.630	43.630	3,742,100
2023-10-24	44.310	44.690	44.130	44.530	44.530	3,033,800
2023-10-23	43.810	44.460	43.570	44.150	44.150	3,377,300
2023-10-20	44.330	44.360	43.430	43.690	43.690	3,585,500
2023-10-19	45.240	45.510	44.080	44.330	44.330	3,961,700
2023-10-18	46.390	46.500	45.190	45.230	45.230	3,670,600
2023-10-17	46.670	46.740	46.070	46.660	46.660	2,732,200
2023-10-16	46.170	47.050	46.170	46.640	46.640	3,509,800
2023-10-13	46.130	46.520	45.390	45.750	45.750	2,832,300
2023-10-12	46.430	46.580	45.650	45.930	45.930	3,119,000
2023-10-11	45.810	46.190	45.530	46.150	46.150	2,833,600
2023-10-10	45.300	45.970	45.220	45.610	45.610	3,903,800
2023-10-09	44.630	45.250	44.310	45.210	45.210	2,911,200
2023-10-06	43.720	45.040	43.460	44.830	44.830	4,114,400
2023-10-05	43.850	44.070	43.450	44.040	44.040	3,540,100
2023-10-04	42.830	43.890	42.830	43.730	43.730	3,747,600
2023-10-03	43.340	43.590	42.410	42.620	42.620	3,954,900
2023-10-02	43.310	43.770	42.970	43.620	43.620	3,088,900
2023-09-29	43.660	43.880	42.960	43.090	43.090	3,290,800
2023-09-28	43.090	43.810	42.820	43.430	43.430	4,661,800
2023-09-27	43.040	43.300	42.690	43.050	43.050	2,697,500
2023-09-26	43.340	43.430	42.700	42.730	42.730	3,025,500
2023-09-25	43.010	43.370	42.890	43.370	43.370	2,748,400
2023-09-22	43.190	43.540	43.060	43.160	43.160	3,255,100
2023-09-21	43.770	43.940	43.130	43.140	43.140	3,406,000
2023-09-20	44.700	44.890	44.000	44.020	44.020	2,940,100
2023-09-19	44.430	44.780	43.890	44.570	44.570	6,377,900
2023-09-18	43.970	45.210	43.890	44.430	44.430	5,528,300
2023-09-15	44.780	45.200	42.690	43.880	43.880	12,103,900
2023-09-14	44.480	45.000	44.320	44.850	44.850	4,473,100
2023-09-13	44.410	44.690	43.950	44.310	44.310	4,833,600
2023-09-12	44.840	45.000	44.150	44.220	44.220	4,343,200
2023-09-11	44.850	45.010	44.410	45.000	45.000	3,576,900

← NewerPage 13 of 21 · 1,255 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.