Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.010	33.540	32.930	33.190	33.190	5,860,900
2026-04-24	33.580	33.640	32.740	33.070	33.070	7,970,600
2026-04-23	33.500	33.960	33.280	33.880	33.880	7,100,300
2026-04-22	33.830	34.130	33.520	33.680	33.680	6,113,600
2026-04-21	33.780	34.520	33.620	33.740	33.740	6,325,400
2026-04-20	33.330	33.900	33.250	33.760	33.760	15,484,400
2026-04-17	33.830	33.830	33.190	33.450	33.450	17,874,000
2026-04-16	33.390	33.700	33.160	33.270	33.270	7,082,000
2026-04-15	33.250	33.610	32.960	33.360	33.360	7,729,800
2026-04-14	33.190	33.550	33.090	33.290	33.290	6,982,400
2026-04-13	32.700	33.380	32.480	33.250	33.250	7,188,100
2026-04-10	32.990	33.100	32.430	32.760	32.760	5,004,500
2026-04-09	33.070	33.150	32.460	32.990	32.990	5,458,100
2026-04-08	33.730	34.050	33.120	33.170	33.170	6,424,500
2026-04-07	32.500	33.320	32.500	33.110	33.110	7,549,400
2026-04-06	33.310	33.540	32.600	32.840	32.840	10,206,200
2026-04-02	32.810	33.650	32.510	33.400	33.400	6,532,300
2026-04-01	33.130	33.520	32.910	33.020	33.020	6,103,500
2026-03-31	32.910	33.460	32.480	33.200	33.200	7,187,900
2026-03-30	32.620	33.000	32.470	32.610	32.610	7,866,400
2026-03-27	33.030	33.040	32.380	32.430	32.430	6,477,000
2026-03-26	33.130	33.920	32.920	33.030	33.030	8,985,300
2026-03-25	33.130	33.570	32.240	33.080	33.080	6,185,800
2026-03-24	33.090	33.230	32.620	32.840	32.840	8,094,200
2026-03-23	33.280	33.900	33.020	33.390	33.390	8,386,300
2026-03-20	32.450	33.060	32.450	32.860	32.860	13,790,100
2026-03-19	32.980	33.320	32.200	32.520	32.520	8,352,900
2026-03-18	33.520	33.690	32.980	33.000	33.000	8,785,200
2026-03-17	34.190	34.620	33.810	34.050	34.050	7,798,100
2026-03-16	34.430	34.770	33.640	33.880	33.880	11,510,200
2026-03-13	34.240	34.330	33.530	34.090	34.090	6,607,300
2026-03-12	35.510	36.010	33.950	33.970	33.970	13,883,200
2026-03-11	36.370	36.560	35.360	35.550	35.550	7,941,100
2026-03-10	37.430	37.480	36.160	36.310	36.310	6,852,500
2026-03-09	37.390	37.740	37.050	37.570	37.570	11,911,400
2026-03-06	37.690	37.830	36.860	37.740	37.740	10,113,800
2026-03-05	37.840	38.420	37.670	38.020	38.020	9,597,300
2026-03-04	38.340	38.530	37.700	37.940	37.940	10,899,800
2026-03-03	38.310	38.840	37.860	38.480	38.480	8,982,700
2026-03-02	37.630	38.600	37.410	38.310	38.310	9,592,000
2026-02-27	36.960	38.120	36.560	38.090	38.090	10,373,800
2026-02-26	36.380	37.190	36.210	37.150	37.150	11,261,400
2026-02-25	35.380	36.090	35.190	35.840	35.840	13,180,200
2026-02-24	35.530	35.740	34.730	35.280	35.280	12,455,900
2026-02-23	36.420	36.440	35.120	35.360	35.360	13,048,100
2026-02-20	34.300	36.730	33.810	36.480	36.480	25,525,100
2026-02-19	37.680	38.070	37.340	37.650	37.650	11,259,600
2026-02-18	37.470	37.940	37.200	37.750	37.750	15,726,500
2026-02-17	37.700	37.960	36.820	37.520	37.520	11,541,800
2026-02-13	37.060	37.910	36.970	37.490	37.490	9,365,300
2026-02-12	39.500	39.610	36.520	36.720	36.720	17,906,200
2026-02-11	40.150	40.290	39.450	39.510	39.510	7,621,800
2026-02-10	40.240	40.950	39.950	40.350	40.350	5,309,400
2026-02-09	40.320	40.410	39.940	40.300	40.300	5,432,000
2026-02-06	39.860	40.750	39.840	40.360	40.360	8,328,800
2026-02-05	40.320	40.400	39.500	39.880	39.880	8,909,600
2026-02-04	39.250	40.250	39.160	40.160	40.160	9,599,800
2026-02-03	39.500	39.570	38.750	38.940	38.940	9,833,000
2026-02-02	40.260	40.580	39.660	39.680	39.680	9,874,100
2026-01-30	39.960	40.640	39.800	40.580	40.580	5,963,700

← NewerPage 3 of 79 · 4,728 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.