Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	104.97	106.17	104.57	106.14	26.535	4,478,000
2022-09-22	107.11	107.63	104.86	105.08	26.270	4,056,400
2022-09-21	110.66	111.73	107.87	107.88	26.970	3,392,400
2022-09-20	110.71	110.71	109.15	110.09	27.523	4,262,800
2022-09-19	109.69	111.42	109.57	111.09	27.773	4,522,400
2022-09-16	110.21	110.63	109.18	110.10	27.525	10,361,200
2022-09-15	110.43	111.76	110.10	110.61	27.653	5,920,000
2022-09-14	110.36	110.99	108.78	110.76	27.690	6,292,800
2022-09-13	114.42	114.77	109.98	110.15	27.538	6,850,000
2022-09-12	116.68	118.13	116.26	117.00	29.250	5,091,200
2022-09-09	117.06	117.84	115.23	116.11	29.028	6,493,600
2022-09-08	112.95	117.07	112.13	116.95	29.238	6,459,600
2022-09-07	117.19	119.26	116.74	118.83	29.708	4,120,800
2022-09-06	117.57	118.40	115.75	116.46	29.115	5,680,000
2022-09-02	118.82	119.81	116.04	116.40	29.100	4,670,000
2022-09-01	118.89	118.98	116.10	117.89	29.473	5,166,400
2022-08-31	121.36	121.53	119.01	119.65	29.913	4,008,000
2022-08-30	121.69	121.82	119.03	120.10	30.025	2,837,200
2022-08-29	121.47	121.80	120.44	120.97	30.243	3,179,600
2022-08-26	125.95	126.50	122.24	122.37	30.593	3,316,800
2022-08-25	125.47	126.28	124.77	126.23	31.558	2,141,200
2022-08-24	124.16	125.22	123.08	124.63	31.158	1,876,400
2022-08-23	124.33	125.43	123.85	124.27	31.068	1,991,600
2022-08-22	126.75	126.75	124.31	124.76	31.190	3,732,400
2022-08-19	129.34	129.34	127.17	128.24	32.060	3,114,800
2022-08-18	130.02	130.92	129.55	130.39	32.598	2,047,600
2022-08-17	130.95	131.11	129.48	130.13	32.533	2,731,600
2022-08-16	130.25	132.64	128.22	131.63	32.908	2,622,000
2022-08-15	130.00	131.66	129.76	131.42	32.855	2,544,800
2022-08-12	128.67	130.26	128.35	129.97	32.493	3,988,400
2022-08-11	129.30	130.72	128.02	128.51	32.128	4,012,000
2022-08-10	129.00	129.60	128.10	128.75	32.188	5,777,200
2022-08-09	129.00	129.00	125.55	126.41	31.603	4,412,400
2022-08-08	130.19	130.70	128.01	129.03	32.258	3,238,000
2022-08-05	128.67	130.23	127.62	129.22	32.305	3,894,000
2022-08-04	130.22	131.18	129.78	130.34	32.585	4,083,600
2022-08-03	128.63	130.75	128.31	130.24	32.560	3,401,600
2022-08-02	128.27	129.71	127.71	128.09	32.023	3,555,600
2022-08-01	127.20	129.37	126.33	128.86	32.215	4,514,400
2022-07-29	125.33	128.49	124.90	128.10	32.025	4,132,000
2022-07-28	123.41	125.97	122.83	125.77	31.443	2,766,000
2022-07-27	120.44	123.24	120.32	122.83	30.708	5,525,200
2022-07-26	120.11	120.35	118.83	119.65	29.913	2,232,800
2022-07-25	122.17	122.17	119.83	120.85	30.213	2,321,200
2022-07-22	123.75	125.04	121.22	121.97	30.493	3,182,000
2022-07-21	122.59	123.84	121.73	123.72	30.930	3,941,600
2022-07-20	121.74	122.90	120.86	122.23	30.558	5,150,800
2022-07-19	118.01	121.59	117.46	121.41	30.353	6,060,800
2022-07-18	116.07	118.35	115.93	116.30	29.075	6,563,600
2022-07-15	113.77	116.51	113.77	115.99	28.998	7,174,000
2022-07-14	110.45	113.28	109.59	113.06	28.265	4,500,800
2022-07-13	109.75	112.03	109.00	111.25	27.813	3,381,600
2022-07-12	113.23	114.86	111.37	111.86	27.965	4,207,200
2022-07-11	113.49	113.75	112.33	112.76	28.190	3,570,800
2022-07-08	114.29	115.03	113.15	114.49	28.623	2,573,600
2022-07-07	112.88	115.34	112.88	115.12	28.780	3,717,200
2022-07-06	112.90	113.49	111.40	112.79	28.198	3,289,200
2022-07-05	109.16	112.65	108.38	112.28	28.070	3,600,000
2022-07-01	108.57	110.57	108.30	110.17	27.543	3,334,400
2022-06-30	107.98	109.78	106.15	108.66	27.165	3,996,000

← NewerPage 18 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.