Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	126.24	127.14	125.13	125.68	31.420	4,205,200
2022-03-31	128.45	128.45	125.44	125.47	31.368	7,637,200
2022-03-30	130.21	130.26	127.09	127.43	31.858	4,247,600
2022-03-29	128.17	130.93	127.62	130.77	32.693	4,502,000
2022-03-28	126.23	127.46	123.68	126.19	31.548	5,335,200
2022-03-25	127.39	127.43	124.45	126.23	31.558	2,947,600
2022-03-24	125.10	126.77	123.96	126.64	31.660	3,474,800
2022-03-23	126.49	127.29	124.80	124.87	31.218	3,258,000
2022-03-22	126.93	128.54	126.33	127.37	31.843	5,626,000
2022-03-21	128.03	128.84	124.72	126.26	31.565	5,362,000
2022-03-18	127.14	129.93	125.58	129.24	32.310	9,162,000
2022-03-17	124.22	127.65	124.13	127.60	31.900	5,095,200
2022-03-16	121.24	125.36	121.24	125.29	31.323	5,750,400
2022-03-15	117.47	120.74	117.23	120.27	30.068	6,233,200
2022-03-14	116.48	117.82	115.65	116.10	29.025	4,791,600
2022-03-11	117.62	117.62	114.72	115.52	28.880	7,468,000
2022-03-10	113.10	116.41	112.29	115.79	28.948	7,696,400
2022-03-09	112.59	116.06	112.03	115.90	28.975	10,498,800
2022-03-08	109.89	111.07	106.37	108.85	27.213	8,288,000
2022-03-07	118.55	118.78	109.54	109.64	27.410	8,341,200
2022-03-04	120.44	121.02	117.84	118.41	29.603	5,488,400
2022-03-03	124.29	124.29	120.86	121.24	30.310	4,947,600
2022-03-02	121.94	124.40	121.21	122.86	30.715	7,024,400
2022-03-01	122.75	123.67	120.20	120.84	30.210	5,275,200
2022-02-28	123.44	123.98	121.36	122.88	30.720	6,904,800
2022-02-25	122.11	124.94	121.17	124.69	31.173	6,695,600
2022-02-24	115.93	121.94	115.55	121.60	30.400	8,729,200
2022-02-23	122.71	123.34	117.56	117.79	29.448	6,295,600
2022-02-22	122.41	123.54	121.11	121.75	30.438	4,433,600
2022-02-18	124.62	126.35	121.68	122.32	30.580	7,084,000
2022-02-17	125.52	127.39	123.62	124.80	31.200	7,416,000
2022-02-16	126.13	127.64	124.83	126.87	31.718	4,791,200
2022-02-15	125.03	127.06	124.40	126.78	31.695	4,408,400
2022-02-14	121.94	124.75	121.71	122.73	30.683	6,991,200
2022-02-11	128.91	129.13	120.33	121.30	30.325	8,379,600
2022-02-10	128.16	131.45	127.26	128.43	32.108	3,318,400
2022-02-09	130.31	131.55	129.87	131.25	32.813	4,270,400
2022-02-08	127.77	129.50	125.74	128.35	32.088	3,792,800
2022-02-07	128.31	129.68	127.61	128.02	32.005	3,588,400
2022-02-04	127.55	129.66	125.69	128.12	32.030	4,548,400
2022-02-03	130.07	131.93	128.26	128.42	32.105	4,288,800
2022-02-02	129.57	132.29	129.20	131.86	32.965	4,052,000
2022-02-01	129.25	131.21	127.38	129.43	32.358	4,062,000
2022-01-31	125.35	129.34	125.06	129.25	32.313	5,012,000
2022-01-28	122.29	125.49	121.17	125.42	31.355	6,082,000
2022-01-27	124.91	125.58	120.57	121.51	30.378	5,690,400
2022-01-26	127.85	129.18	122.11	123.19	30.798	6,069,200
2022-01-25	126.72	129.19	124.91	127.09	31.773	5,976,400
2022-01-24	125.22	129.56	122.88	129.42	32.355	6,622,400
2022-01-21	128.31	129.74	126.59	126.69	31.673	4,882,800
2022-01-20	133.08	134.57	128.30	128.40	32.100	3,826,000
2022-01-19	132.95	134.61	131.59	131.90	32.975	3,060,800
2022-01-18	134.40	135.50	132.41	132.94	33.235	4,026,400
2022-01-14	137.39	138.55	134.21	136.71	34.178	4,480,000
2022-01-13	141.02	141.38	137.10	138.55	34.638	4,370,800
2022-01-12	138.88	141.74	138.88	140.68	35.170	4,314,400
2022-01-11	136.09	138.17	133.33	138.02	34.505	4,086,400
2022-01-10	135.11	136.24	132.85	136.09	34.023	5,301,200
2022-01-07	140.68	140.68	136.30	136.41	34.103	3,400,000
2022-01-06	141.22	142.61	140.12	141.48	35.370	3,196,800

← NewerPage 20 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.