Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	109.49	109.64	107.78	109.08	27.270	2,364,800
2022-06-28	112.47	113.38	108.65	108.85	27.213	3,454,000
2022-06-27	112.62	113.43	111.38	112.25	28.063	2,986,800
2022-06-24	111.52	112.96	110.93	112.88	28.220	4,910,000
2022-06-23	107.47	110.57	106.73	110.16	27.540	4,720,800
2022-06-22	104.93	107.86	104.49	106.45	26.613	4,119,600
2022-06-21	106.14	107.61	105.57	105.96	26.490	4,578,400
2022-06-17	102.98	106.60	102.64	104.95	26.238	8,805,600
2022-06-16	104.07	105.48	102.21	102.78	25.695	5,672,800
2022-06-15	105.99	108.05	104.18	106.45	26.613	4,832,800
2022-06-14	105.49	106.03	103.54	103.59	25.898	7,734,000
2022-06-13	105.87	106.84	104.27	104.87	26.218	5,311,200
2022-06-10	110.39	110.45	107.77	108.30	27.075	4,550,800
2022-06-09	114.49	115.65	112.39	112.39	28.098	3,505,200
2022-06-08	115.84	116.37	114.49	114.72	28.680	3,556,400
2022-06-07	113.85	116.77	113.52	116.50	29.125	4,193,600
2022-06-06	116.64	117.37	114.76	114.93	28.733	5,953,600
2022-06-03	115.74	115.75	113.90	115.26	28.815	4,155,200
2022-06-02	113.87	117.13	113.40	116.68	29.170	3,778,000
2022-06-01	115.12	115.36	112.11	112.91	28.228	3,792,800
2022-05-31	116.05	116.05	112.88	114.53	28.633	8,172,000
2022-05-27	115.59	117.25	115.59	116.69	29.173	4,035,200
2022-05-26	111.97	115.36	111.97	114.41	28.603	3,998,800
2022-05-25	108.05	111.80	107.57	111.29	27.823	5,861,600
2022-05-24	109.64	109.75	106.10	108.15	27.038	4,834,800
2022-05-23	113.15	114.44	110.03	110.49	27.623	5,667,200
2022-05-20	113.00	113.06	109.01	112.11	28.028	6,268,000
2022-05-19	108.67	113.04	106.31	110.90	27.725	7,172,400
2022-05-18	111.71	112.11	106.24	106.55	26.638	5,922,800
2022-05-17	112.73	113.51	110.82	113.46	28.365	4,561,600
2022-05-16	110.95	111.36	109.08	110.21	27.553	4,178,800
2022-05-13	109.04	112.34	108.95	111.96	27.990	4,392,400
2022-05-12	106.20	108.93	105.41	107.99	26.998	4,212,800
2022-05-11	108.54	110.83	106.77	106.97	26.743	4,632,000
2022-05-10	111.30	112.50	107.16	109.56	27.390	6,228,400
2022-05-09	108.71	110.02	107.30	108.69	27.173	6,008,000
2022-05-06	112.37	113.09	108.26	109.62	27.405	5,688,400
2022-05-05	117.43	117.47	112.12	113.09	28.273	5,612,000
2022-05-04	114.22	119.16	112.83	118.83	29.708	4,423,600
2022-05-03	115.21	115.34	113.12	114.47	28.618	3,092,000
2022-05-02	113.81	115.72	112.28	114.96	28.740	6,435,600
2022-04-29	115.45	117.89	113.38	113.65	28.413	4,898,000
2022-04-28	114.39	117.29	113.30	116.73	29.183	4,925,200
2022-04-27	114.13	115.85	112.46	112.92	28.230	3,444,000
2022-04-26	116.77	117.21	113.95	114.11	28.528	4,339,200
2022-04-25	116.29	118.30	114.69	118.21	29.553	3,796,400
2022-04-22	118.76	118.90	116.07	116.15	29.038	3,391,200
2022-04-21	121.24	122.79	118.54	118.85	29.713	3,363,200
2022-04-20	121.43	122.18	120.19	120.76	30.190	3,070,400
2022-04-19	115.76	120.71	115.76	120.42	30.105	4,263,600
2022-04-18	116.61	117.35	114.41	116.33	29.083	4,404,400
2022-04-14	121.90	122.70	116.74	116.98	29.245	4,510,400
2022-04-13	120.33	122.15	120.22	121.39	30.348	8,036,000
2022-04-12	124.59	126.01	120.65	121.00	30.250	2,927,200
2022-04-11	125.20	126.25	123.17	123.37	30.843	3,640,800
2022-04-08	124.61	127.38	123.47	125.64	31.410	4,974,000
2022-04-07	123.98	125.43	123.09	124.88	31.220	5,268,800
2022-04-06	124.94	125.67	123.00	124.77	31.193	3,787,600
2022-04-05	127.12	128.43	126.07	126.35	31.588	4,086,000
2022-04-04	126.19	128.21	125.32	127.59	31.898	4,577,600

← NewerPage 19 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.