Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	40.650	40.650	39.730	40.280	40.280	5,287,400
2026-01-28	40.370	40.970	40.300	40.620	40.620	5,895,500
2026-01-27	41.300	41.300	40.150	40.370	40.370	6,246,000
2026-01-26	41.310	41.600	41.190	41.540	41.540	5,536,300
2026-01-23	41.140	41.780	41.120	41.400	41.400	7,503,100
2026-01-22	41.310	41.790	41.160	41.270	41.270	6,949,100
2026-01-21	40.920	41.790	40.730	41.310	41.310	8,820,300
2026-01-20	40.840	40.880	40.250	40.710	40.710	10,639,200
2026-01-16	41.180	41.270	40.460	41.040	41.040	11,878,400
2026-01-15	40.130	41.310	39.910	41.250	41.250	12,156,400
2026-01-14	39.820	40.310	39.790	39.990	39.990	8,787,600
2026-01-13	39.830	40.240	39.450	39.870	39.870	9,033,600
2026-01-12	39.780	40.130	39.560	39.920	39.920	9,877,900
2026-01-09	39.140	40.080	38.770	39.830	39.830	8,409,200
2026-01-08	38.070	39.520	37.880	39.040	39.040	7,215,400
2026-01-07	38.960	39.230	38.140	38.190	38.190	8,246,900
2026-01-06	38.430	39.060	38.330	38.960	38.960	6,706,700
2026-01-05	37.600	39.150	37.410	38.540	38.540	8,998,500
2026-01-02	39.150	39.150	37.610	37.770	37.770	8,608,100
2025-12-31	39.350	39.500	39.130	39.150	39.150	5,909,200
2025-12-30	39.410	39.730	39.280	39.500	39.500	6,111,800
2025-12-29	39.300	39.570	39.080	39.490	39.490	6,492,200
2025-12-26	39.060	39.330	38.990	39.300	39.300	4,280,100
2025-12-24	39.110	39.180	38.950	39.100	39.100	2,020,700
2025-12-23	39.340	39.400	38.860	39.150	39.150	8,573,000
2025-12-22	39.010	39.550	38.960	39.360	39.360	5,664,200
2025-12-19	39.370	39.500	39.020	39.070	39.070	23,321,400
2025-12-18	39.160	39.500	39.010	39.220	39.220	7,496,900
2025-12-17	38.840	39.430	38.840	39.110	39.110	9,536,400
2025-12-16	38.760	39.230	38.590	39.150	39.150	11,398,400
2025-12-15	39.060	39.540	38.590	38.670	38.670	10,396,500
2025-12-12	38.900	39.000	38.570	38.670	38.670	7,116,700
2025-12-11	39.140	39.380	38.610	38.690	38.690	7,039,400
2025-12-10	38.400	39.280	38.350	39.190	39.190	9,723,300
2025-12-09	38.410	38.600	38.260	38.440	38.440	6,377,400
2025-12-08	38.720	38.790	38.180	38.410	38.410	8,112,900
2025-12-05	38.900	38.980	38.630	38.720	38.720	8,192,400
2025-12-04	38.950	39.150	38.680	38.800	38.800	6,541,100
2025-12-03	38.910	39.290	38.730	38.850	38.850	6,919,400
2025-12-02	39.280	39.450	38.810	38.960	38.960	9,286,400
2025-12-01	38.660	39.680	38.610	39.150	39.150	8,458,100
2025-11-28	38.920	39.300	38.810	38.980	38.980	3,968,500
2025-11-26	39.050	39.220	38.670	38.750	38.750	7,994,800
2025-11-25	39.170	39.590	38.810	39.060	39.060	11,838,800
2025-11-24	40.620	40.650	38.670	38.910	38.910	16,942,000
2025-11-21	40.110	40.910	39.390	40.730	40.730	16,643,000
2025-11-20	41.390	41.790	40.870	41.020	41.020	10,861,200
2025-11-19	41.420	41.700	41.100	41.370	41.370	9,634,700
2025-11-18	41.340	41.750	41.060	41.320	41.320	7,615,300
2025-11-17	40.920	41.620	40.760	41.330	41.330	9,111,200
2025-11-14	41.660	41.740	40.860	41.080	41.080	11,916,500
2025-11-13	41.060	41.900	40.800	41.620	41.620	9,345,700
2025-11-12	41.200	42.050	41.150	41.280	41.280	13,129,700
2025-11-11	41.420	41.670	40.990	41.340	41.340	10,613,600
2025-11-10	40.630	41.540	39.730	41.410	41.410	10,068,500
2025-11-07	40.210	40.540	39.750	40.510	40.510	7,481,700
2025-11-06	41.690	41.700	39.580	39.980	39.980	16,853,700
2025-11-05	42.680	42.950	41.830	41.930	41.930	11,291,400
2025-11-04	43.330	43.380	42.640	42.850	42.850	7,748,300
2025-11-03	42.790	43.030	42.320	43.000	43.000	6,282,700

← NewerPage 4 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.