Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.100	27.230	26.810	27.200	27.200	11,716,600
2026-07-22	27.490	27.600	26.980	27.170	27.170	7,694,500
2026-07-21	26.950	27.220	26.850	27.170	27.170	11,100,400
2026-07-20	27.730	27.730	27.190	27.490	27.490	9,086,500
2026-07-17	28.650	28.760	27.360	27.610	27.610	12,760,000
2026-07-16	27.330	28.330	27.320	28.290	28.290	14,060,300
2026-07-15	27.640	28.100	27.230	27.280	27.280	12,456,500
2026-07-14	27.450	27.970	27.310	27.520	27.520	9,606,400
2026-07-13	27.640	27.910	27.290	27.450	27.450	10,819,500
2026-07-10	28.420	28.570	27.490	27.520	27.520	9,142,900
2026-07-09	28.500	28.620	27.810	28.330	28.330	11,010,100
2026-07-08	29.310	29.370	28.530	28.590	28.590	14,054,600
2026-07-07	29.720	29.920	29.170	29.270	29.270	9,650,400
2026-07-06	29.980	30.440	28.840	29.240	29.240	13,060,700
2026-07-02	29.030	30.020	28.550	30.010	30.010	14,723,500
2026-07-01	28.730	29.210	28.460	28.790	28.790	15,184,900
2026-06-30	28.190	28.520	27.850	28.190	28.190	21,148,900
2026-06-29	30.320	30.530	28.080	28.100	28.100	18,101,100
2026-06-26	30.300	30.840	30.240	30.550	30.550	30,449,500
2026-06-25	29.800	30.930	29.800	30.050	30.050	7,395,200
2026-06-24	29.820	30.610	29.690	30.400	30.400	9,553,800
2026-06-23	29.830	30.060	29.520	29.600	29.600	9,924,300
2026-06-22	29.810	29.920	29.410	29.480	29.480	12,441,100
2026-06-18	29.550	30.290	29.460	30.230	30.230	30,771,100
2026-06-17	30.440	30.790	29.500	29.520	29.520	12,944,500
2026-06-16	30.380	30.900	30.380	30.740	30.740	10,937,500
2026-06-15	31.030	31.030	30.090	30.300	30.300	13,345,100
2026-06-12	31.060	31.150	30.450	30.750	30.750	8,868,100
2026-06-11	31.400	31.440	30.870	31.060	31.060	9,456,300
2026-06-10	31.400	31.560	30.750	31.360	31.360	11,265,200
2026-06-09	30.890	31.620	30.650	31.310	31.310	10,063,500
2026-06-08	30.810	31.360	30.470	30.860	30.860	8,162,900
2026-06-05	31.060	31.350	30.640	30.960	30.960	12,370,200
2026-06-04	30.890	31.760	30.640	30.770	30.770	10,082,400
2026-06-03	30.620	30.780	29.970	30.350	30.350	9,670,200
2026-06-02	31.990	32.000	30.440	30.860	30.860	10,904,200
2026-06-01	32.710	32.950	31.950	32.320	32.320	9,288,900
2026-05-29	33.120	33.550	32.730	32.770	32.770	16,921,100
2026-05-28	32.850	33.280	32.470	33.280	33.280	10,345,300
2026-05-27	33.380	34.050	32.830	32.850	32.850	9,914,700
2026-05-26	33.860	34.040	32.980	33.240	33.240	12,817,100
2026-05-22	34.180	35.660	33.650	33.790	33.790	15,032,900
2026-05-21	33.010	34.530	32.620	34.400	34.400	16,708,700
2026-05-20	33.020	33.250	32.370	33.040	33.040	14,844,200
2026-05-19	33.560	34.040	33.040	33.120	33.120	8,732,200
2026-05-18	32.350	33.670	32.350	33.440	33.440	11,513,300
2026-05-15	32.830	33.200	32.290	32.300	32.300	8,054,700
2026-05-14	32.900	33.250	32.610	32.650	32.650	8,853,000
2026-05-13	33.200	33.280	32.560	32.940	32.940	5,863,800
2026-05-12	33.630	33.750	33.140	33.440	33.440	5,804,700
2026-05-11	33.780	33.900	33.130	33.270	33.270	5,943,100
2026-05-08	33.700	34.120	33.390	33.940	33.940	7,146,500
2026-05-07	33.370	34.270	33.290	33.880	33.880	8,767,900
2026-05-06	33.010	33.630	33.010	33.390	33.390	5,864,900
2026-05-05	33.150	33.360	32.870	33.150	33.150	4,620,900
2026-05-04	33.280	33.700	33.040	33.290	33.290	5,326,500
2026-05-01	33.490	33.700	33.130	33.270	33.270	7,234,000
2026-04-30	33.310	33.440	32.890	33.110	33.110	7,494,000
2026-04-29	33.240	33.380	33.030	33.330	33.330	5,392,100
2026-04-28	33.340	33.630	33.070	33.340	33.340	6,400,700

← NewerPage 2 of 3 · 126 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.