Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	86.730	87.290	86.430	86.730	43.365	3,324,400
2023-06-12	85.750	86.940	85.290	86.940	43.470	3,862,600
2023-06-09	86.210	87.170	85.640	85.740	42.870	3,250,200
2023-06-08	86.000	87.160	86.000	86.730	43.365	3,579,000
2023-06-07	88.170	88.890	86.050	86.220	43.110	5,967,000
2023-06-06	88.660	88.870	87.690	88.090	44.045	3,256,400
2023-06-05	88.470	88.770	87.590	88.520	44.260	3,394,200
2023-06-02	87.650	88.600	87.650	88.030	44.015	4,897,800
2023-06-01	87.920	88.130	86.800	87.790	43.895	3,544,200
2023-05-31	88.560	88.820	87.050	87.590	43.795	10,636,800
2023-05-30	88.690	88.930	87.950	88.600	44.300	3,615,400
2023-05-26	87.970	88.480	87.530	87.880	43.940	4,081,600
2023-05-25	86.300	88.140	85.980	87.750	43.875	4,126,600
2023-05-24	86.560	87.210	86.340	86.460	43.230	4,218,800
2023-05-23	88.930	88.930	86.440	86.530	43.265	4,736,000
2023-05-22	88.600	89.790	88.330	89.160	44.580	5,202,400
2023-05-19	88.420	89.310	88.070	88.240	44.120	5,588,000
2023-05-18	82.490	88.470	82.000	88.370	44.185	10,504,600
2023-05-17	81.420	82.080	80.700	82.000	41.000	6,198,800
2023-05-16	81.400	81.460	80.450	81.200	40.600	4,135,800
2023-05-15	81.810	81.900	81.050	81.620	40.810	3,159,400
2023-05-12	80.570	81.920	80.460	81.810	40.905	4,324,200
2023-05-11	80.110	80.620	79.680	80.580	40.290	3,707,000
2023-05-10	80.020	80.200	79.230	80.000	40.000	3,209,800
2023-05-09	79.380	79.790	79.140	79.500	39.750	3,171,200
2023-05-08	78.840	79.690	78.550	79.420	39.710	3,521,600
2023-05-05	78.170	79.130	78.170	78.890	39.445	3,178,200
2023-05-04	78.750	78.990	78.120	78.230	39.115	2,683,200
2023-05-03	79.140	80.080	78.850	78.900	39.450	2,529,400
2023-05-02	78.380	78.830	77.660	78.720	39.360	3,177,000
2023-05-01	78.220	78.820	78.050	78.400	39.200	3,469,400
2023-04-28	77.760	79.100	77.730	79.050	39.525	3,140,600
2023-04-27	77.430	77.880	77.050	77.760	38.880	4,625,800
2023-04-26	76.870	77.740	76.700	77.110	38.555	3,712,800
2023-04-25	78.120	78.210	77.200	77.530	38.765	3,801,000
2023-04-24	78.190	78.770	78.080	78.550	39.275	4,298,800
2023-04-21	77.720	78.450	77.630	78.390	39.195	15,001,600
2023-04-20	77.610	78.580	77.520	78.080	39.040	3,835,800
2023-04-19	77.410	78.170	77.330	78.080	39.040	3,133,600
2023-04-18	77.840	78.050	77.490	77.710	38.855	2,895,400
2023-04-17	77.160	77.590	76.870	77.420	38.710	3,873,600
2023-04-14	76.620	77.350	76.130	77.120	38.560	2,949,800
2023-04-13	76.540	76.870	76.100	76.740	38.370	3,116,200
2023-04-12	76.090	76.690	75.840	76.140	38.070	3,477,000
2023-04-11	75.270	75.830	75.090	75.740	37.870	3,270,600
2023-04-10	73.930	75.030	73.660	74.970	37.485	2,355,000
2023-04-06	74.060	74.520	73.560	74.380	37.190	3,264,400
2023-04-05	75.330	75.570	74.390	74.680	37.340	3,624,400
2023-04-04	75.490	76.230	75.140	75.670	37.835	5,433,000
2023-04-03	74.720	75.670	74.390	75.480	37.740	4,244,400
2023-03-31	73.770	75.410	73.570	75.210	37.605	5,436,400
2023-03-30	74.540	74.820	73.410	73.480	36.740	4,096,400
2023-03-29	73.700	74.220	73.270	74.040	37.020	3,280,600
2023-03-28	72.660	73.430	72.600	73.110	36.555	3,428,800
2023-03-27	71.720	72.800	71.600	72.730	36.365	4,777,000
2023-03-24	70.750	71.500	70.130	71.430	35.715	3,082,200
2023-03-23	70.720	71.920	70.510	71.230	35.615	5,690,600
2023-03-22	71.170	72.140	70.470	70.490	35.245	3,711,800
2023-03-21	71.010	71.360	70.570	71.170	35.585	2,832,200
2023-03-20	69.870	70.590	69.590	70.530	35.265	3,406,400

← NewerPage 15 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.