Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	141.22	142.61	140.12	141.48	35.370	3,196,800
2022-01-05	145.97	146.90	141.28	141.51	35.378	4,025,600
2022-01-04	147.08	147.94	145.54	146.12	36.530	3,647,600
2022-01-03	151.70	152.20	145.93	146.95	36.738	3,917,600
2021-12-31	150.82	152.18	150.26	151.62	37.905	2,289,600
2021-12-30	151.33	152.57	150.60	151.08	37.770	1,972,000
2021-12-29	150.03	151.25	149.60	150.84	37.710	2,032,400
2021-12-28	149.51	150.18	148.44	149.75	37.438	2,322,400
2021-12-27	147.64	148.91	146.94	148.73	37.183	1,713,200
2021-12-23	146.01	147.22	145.54	146.18	36.545	1,803,200
2021-12-22	143.53	146.05	143.53	145.40	36.350	1,929,200
2021-12-21	143.05	143.88	142.11	143.53	35.883	2,642,800
2021-12-20	140.85	142.62	138.87	141.96	35.490	3,087,200
2021-12-17	145.55	146.20	142.35	143.12	35.780	7,528,000
2021-12-16	150.00	150.19	145.57	146.23	36.558	2,630,400
2021-12-15	147.46	149.67	145.18	149.28	37.320	2,830,800
2021-12-14	144.64	147.84	144.02	147.08	36.770	4,641,600
2021-12-13	149.21	149.56	145.56	145.81	36.453	3,184,800
2021-12-10	149.36	149.80	147.09	149.21	37.303	3,190,800
2021-12-09	149.82	150.96	148.18	148.27	37.068	3,263,600
2021-12-08	149.92	151.58	149.11	149.73	37.433	3,470,000
2021-12-07	147.46	151.84	147.05	150.62	37.655	3,136,400
2021-12-06	146.72	147.00	143.70	145.72	36.430	2,945,200
2021-12-03	148.28	148.44	142.27	145.62	36.405	4,760,400
2021-12-02	143.13	147.71	143.13	147.01	36.753	4,544,400
2021-12-01	147.70	148.66	142.45	142.52	35.630	5,207,600
2021-11-30	147.55	149.45	144.31	145.16	36.290	8,199,200
2021-11-29	148.10	150.69	145.82	148.01	37.003	3,732,800
2021-11-26	145.39	148.06	145.01	145.93	36.483	2,716,000
2021-11-24	147.68	148.59	146.67	148.52	37.130	1,840,000
2021-11-23	146.34	149.91	145.69	148.46	37.115	3,394,000
2021-11-22	153.19	153.19	146.00	146.50	36.625	5,883,200
2021-11-19	156.56	156.61	152.10	152.41	38.103	4,739,600
2021-11-18	156.47	158.02	153.48	155.76	38.940	3,733,600
2021-11-17	158.43	158.86	155.40	157.17	39.293	3,630,400
2021-11-16	156.84	161.12	156.61	159.10	39.775	4,340,800
2021-11-15	156.50	158.47	155.27	156.53	39.133	3,329,600
2021-11-12	153.23	156.48	152.55	155.65	38.913	3,414,400
2021-11-11	152.52	153.27	151.67	152.19	38.048	2,800,800
2021-11-10	153.94	154.73	151.78	151.96	37.990	2,454,000
2021-11-09	152.05	156.11	152.05	154.40	38.600	2,896,400
2021-11-08	154.76	155.64	152.24	154.17	38.543	3,535,600
2021-11-05	156.89	158.11	153.67	153.92	38.480	2,564,000
2021-11-04	156.20	157.37	154.98	155.31	38.828	2,235,200
2021-11-03	153.73	155.92	149.53	155.74	38.935	3,232,400
2021-11-02	154.46	155.16	152.87	154.03	38.508	2,585,600
2021-11-01	155.87	156.18	153.43	154.57	38.643	2,663,200
2021-10-29	152.24	155.48	151.92	155.29	38.823	3,570,400
2021-10-28	151.62	153.03	150.83	152.81	38.203	2,847,200
2021-10-27	153.02	153.11	150.41	151.59	37.898	3,732,400
2021-10-26	153.67	154.91	153.12	153.22	38.305	2,075,200
2021-10-25	152.51	154.19	151.89	153.28	38.320	1,625,200
2021-10-22	152.50	153.36	151.37	152.27	38.068	2,038,400
2021-10-21	149.69	151.96	148.72	151.84	37.960	2,137,200
2021-10-20	148.36	149.63	148.02	149.48	37.370	1,802,400

← NewerPage 21 of 21 · 1,255 trading days

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.