Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	44.860	45.200	44.550	44.690	44.690	2,889,900
2023-09-07	45.330	45.480	43.890	44.600	44.600	4,371,100
2023-09-06	45.010	45.640	44.950	45.470	45.470	4,439,500
2023-09-05	45.280	45.390	44.200	45.200	45.200	3,987,400
2023-09-01	45.210	45.400	44.840	44.980	44.980	2,522,600
2023-08-31	45.050	45.190	44.740	44.830	44.830	4,429,200
2023-08-30	44.470	45.390	44.470	45.070	45.070	3,647,600
2023-08-29	43.990	44.630	43.640	44.500	44.500	2,845,000
2023-08-28	43.940	44.100	43.650	43.900	43.900	2,541,300
2023-08-25	42.930	44.040	42.930	43.800	43.800	3,029,700
2023-08-24	45.300	45.400	42.990	43.040	43.040	4,092,800
2023-08-23	44.170	45.290	44.050	45.080	45.080	3,644,800
2023-08-22	43.330	44.090	43.230	43.790	43.790	3,608,500
2023-08-21	86.690	87.140	85.890	86.980	43.490	4,574,000
2023-08-18	85.860	87.030	85.600	86.840	43.420	2,978,200
2023-08-17	87.650	87.860	85.830	85.990	42.995	4,103,400
2023-08-16	88.060	88.510	87.300	87.450	43.725	3,407,800
2023-08-15	88.020	88.730	87.740	88.080	44.040	2,523,800
2023-08-14	87.850	88.610	87.500	88.610	44.305	2,748,600
2023-08-11	86.630	87.960	85.660	87.850	43.925	3,328,400
2023-08-10	87.660	88.780	86.740	87.010	43.505	4,319,000
2023-08-09	87.720	87.920	87.070	87.370	43.685	3,076,200
2023-08-08	88.990	89.480	87.540	87.860	43.930	3,601,400
2023-08-07	89.200	89.640	88.630	89.480	44.740	4,329,600
2023-08-04	89.680	90.020	88.310	88.350	44.175	3,342,200
2023-08-03	88.070	89.430	88.070	89.310	44.655	3,751,000
2023-08-02	88.080	88.760	87.820	88.430	44.215	3,208,400
2023-08-01	88.230	89.000	87.890	88.840	44.420	2,702,200
2023-07-31	88.640	88.880	87.780	88.390	44.195	3,362,600
2023-07-28	89.000	89.380	88.270	88.610	44.305	2,888,800
2023-07-27	90.060	90.310	88.090	88.400	44.200	3,036,800
2023-07-26	90.000	90.220	89.060	89.580	44.790	3,008,600
2023-07-25	89.250	90.230	89.220	90.170	45.085	2,907,600
2023-07-24	91.040	91.210	89.220	89.650	44.825	3,812,800
2023-07-21	91.610	92.170	91.090	91.140	45.570	11,254,000
2023-07-20	92.010	92.330	90.900	91.210	45.605	4,441,200
2023-07-19	92.980	93.460	92.010	92.200	46.100	4,511,000
2023-07-18	93.440	94.350	92.960	93.510	46.755	3,932,200
2023-07-17	93.570	94.770	93.540	93.740	46.870	4,415,200
2023-07-14	90.910	93.680	90.800	93.640	46.820	4,843,800
2023-07-13	90.680	91.230	90.440	90.800	45.400	3,434,200
2023-07-12	90.940	91.090	89.320	90.660	45.330	3,385,200
2023-07-11	90.410	90.930	90.120	90.570	45.285	2,831,200
2023-07-10	89.090	90.750	89.070	90.290	45.145	5,266,800
2023-07-07	88.460	89.060	87.730	88.110	44.055	5,191,000
2023-07-06	89.750	89.830	88.430	88.940	44.470	5,092,600
2023-07-05	89.850	90.820	89.850	90.490	45.245	3,581,200
2023-07-03	91.060	91.060	89.540	90.250	45.125	2,008,400
2023-06-30	90.730	91.580	90.320	91.210	45.605	4,276,200
2023-06-29	89.830	90.580	89.480	90.260	45.130	4,143,400
2023-06-28	89.040	90.200	89.010	89.710	44.855	4,774,000
2023-06-27	89.600	90.340	88.870	88.980	44.490	8,051,400
2023-06-26	88.930	89.770	88.680	89.100	44.550	3,143,200
2023-06-23	88.590	89.860	88.400	89.190	44.595	7,210,400
2023-06-22	88.930	89.880	88.730	89.300	44.650	3,917,400
2023-06-21	87.700	89.160	87.470	89.010	44.505	3,768,600
2023-06-20	87.340	88.670	87.310	87.770	43.885	3,487,200
2023-06-16	88.090	88.580	86.910	87.280	43.640	8,383,800
2023-06-15	86.130	87.350	86.090	87.110	43.555	5,192,200
2023-06-14	87.160	87.230	85.940	86.340	43.170	3,449,000

← NewerPage 14 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.