Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	140.26	144.44	139.90	143.45	35.863	5,279,200
2021-07-19	139.24	140.53	138.65	139.72	34.930	4,342,000
2021-07-16	139.75	141.32	139.22	140.14	35.035	3,066,400
2021-07-15	139.06	140.04	137.69	139.49	34.873	3,728,000
2021-07-14	138.99	140.50	138.99	139.53	34.883	2,614,800
2021-07-13	139.07	139.40	137.60	138.30	34.575	2,242,000
2021-07-12	138.57	140.66	138.54	139.15	34.788	3,697,600
2021-07-09	136.22	138.71	136.16	138.49	34.623	2,827,200
2021-07-08	137.50	139.13	136.28	136.85	34.213	5,300,400
2021-07-07	137.15	138.95	136.85	138.74	34.685	5,588,000
2021-07-06	135.67	136.64	134.07	136.59	34.148	4,730,400
2021-07-02	134.75	135.97	134.32	135.24	33.810	3,060,000
2021-07-01	132.04	135.07	131.92	134.42	33.605	2,977,200
2021-06-30	133.37	133.63	131.65	131.83	32.958	2,734,800
2021-06-29	133.43	134.69	132.73	133.31	33.328	5,767,600
2021-06-28	134.00	134.04	132.56	133.61	33.403	3,812,800
2021-06-25	131.93	133.47	131.42	133.28	33.320	5,232,800
2021-06-24	132.47	132.74	131.15	131.39	32.848	2,823,200
2021-06-23	131.68	132.60	130.81	131.68	32.920	2,904,800
2021-06-22	132.02	132.17	130.79	131.53	32.883	3,732,400
2021-06-21	128.72	132.34	128.60	131.72	32.930	5,799,200
2021-06-18	126.41	128.85	125.57	128.14	32.035	6,782,400
2021-06-17	125.50	128.38	125.45	128.07	32.018	3,781,200
2021-06-16	125.53	126.15	124.26	125.70	31.425	2,924,000
2021-06-15	125.93	126.00	124.75	125.57	31.393	2,367,600
2021-06-14	124.96	125.84	123.69	125.68	31.420	2,615,600
2021-06-11	124.08	125.66	123.88	124.84	31.210	2,014,400
2021-06-10	122.71	124.05	121.56	123.93	30.983	3,384,800
2021-06-09	124.68	124.68	122.48	122.53	30.633	2,327,600
2021-06-08	124.48	124.93	123.55	124.37	31.093	2,428,000
2021-06-07	124.91	125.17	123.05	124.34	31.085	3,688,400
2021-06-04	124.06	125.22	123.46	125.03	31.258	2,788,800
2021-06-03	123.31	124.06	121.63	123.62	30.905	3,242,800
2021-06-02	125.81	126.31	124.22	124.44	31.110	3,594,000
2021-06-01	129.44	129.64	125.48	125.80	31.450	3,716,800
2021-05-28	128.31	129.33	128.01	129.01	32.253	3,974,800
2021-05-27	127.97	130.07	127.04	128.49	32.123	7,144,400
2021-05-26	127.94	128.21	126.85	127.91	31.978	2,502,000
2021-05-25	128.36	128.93	127.40	127.83	31.958	4,188,000
2021-05-24	128.30	128.57	126.82	128.14	32.035	4,883,200
2021-05-21	124.67	127.58	124.67	127.02	31.755	5,776,800
2021-05-20	127.00	127.95	122.69	124.09	31.023	7,252,000
2021-05-19	119.41	121.11	118.03	120.99	30.248	4,908,800
2021-05-18	123.03	123.21	121.13	121.17	30.293	3,680,000
2021-05-17	122.96	124.21	122.04	122.95	30.738	2,669,200
2021-05-14	120.96	124.64	120.75	124.13	31.033	2,964,000
2021-05-13	119.28	121.11	119.00	120.49	30.123	3,666,000
2021-05-12	118.83	120.13	117.60	118.10	29.525	4,750,800
2021-05-11	123.26	123.60	120.61	121.04	30.260	3,405,600
2021-05-10	123.98	125.23	121.66	123.11	30.778	2,906,000
2021-05-07	122.79	125.07	122.49	124.56	31.140	3,381,200
2021-05-06	123.05	123.05	120.73	122.54	30.635	2,705,600
2021-05-05	123.96	124.51	122.44	122.61	30.653	3,987,600
2021-05-04	123.99	124.03	121.67	123.51	30.878	3,250,000
2021-05-03	125.37	125.57	124.28	124.50	31.125	2,477,200
2021-04-30	124.65	125.30	124.14	124.51	31.128	4,218,800
2021-04-29	123.99	126.18	123.48	125.67	31.418	2,477,600
2021-04-28	123.60	123.81	122.67	123.28	30.820	2,803,600
2021-04-27	123.25	124.54	122.92	123.97	30.993	2,848,800
2021-04-26	124.94	124.94	122.35	123.45	30.863	3,389,200

← NewerPage 23 of 79 · 4,731 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.