Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.210	43.050	41.960	43.010	43.010	5,840,300
2025-10-30	42.420	42.990	42.260	42.480	42.480	6,075,200
2025-10-29	43.700	43.700	42.400	42.500	42.500	7,505,200
2025-10-28	44.000	44.340	43.710	44.070	44.070	4,246,600
2025-10-27	44.700	44.790	44.110	44.160	44.160	5,038,000
2025-10-24	45.110	45.260	44.560	44.660	44.660	3,590,300
2025-10-23	44.980	45.180	44.500	44.670	44.670	4,338,100
2025-10-22	45.700	45.760	44.690	44.930	44.930	5,426,300
2025-10-21	44.830	45.890	44.650	45.760	45.760	5,363,700
2025-10-20	44.500	44.830	44.240	44.760	44.760	3,897,300
2025-10-17	44.020	44.590	43.820	44.340	44.340	5,025,400
2025-10-16	44.970	44.970	43.320	44.060	44.060	7,350,300
2025-10-15	44.880	45.000	44.400	44.560	44.560	6,377,400
2025-10-14	44.010	44.920	43.990	44.770	44.770	5,312,300
2025-10-13	43.860	44.490	43.770	44.070	44.070	7,001,700
2025-10-10	44.220	44.410	43.710	43.880	43.880	7,861,400
2025-10-09	44.930	45.100	44.000	44.040	44.040	5,471,600
2025-10-08	44.300	44.960	44.240	44.930	44.930	5,394,600
2025-10-07	44.450	44.730	44.140	44.230	44.230	5,299,300
2025-10-06	45.260	45.360	44.120	44.450	44.450	8,580,400
2025-10-03	44.600	45.230	44.470	45.110	45.110	5,007,700
2025-10-02	44.830	44.960	44.340	44.570	44.570	5,301,800
2025-10-01	44.940	45.740	44.810	45.090	45.090	6,865,500
2025-09-30	44.440	45.000	44.230	44.970	44.970	6,292,200
2025-09-29	45.160	45.350	44.480	44.600	44.600	6,342,300
2025-09-26	45.050	45.160	44.700	44.870	44.870	7,936,400
2025-09-25	45.310	45.350	44.670	44.890	44.890	6,877,100
2025-09-24	45.200	45.640	45.060	45.390	45.390	6,860,900
2025-09-23	45.260	45.660	44.950	45.280	45.280	9,943,100
2025-09-22	45.480	45.950	45.210	45.380	45.380	7,144,200
2025-09-19	45.420	46.210	45.270	45.850	45.850	20,164,400
2025-09-18	46.900	47.000	45.370	45.460	45.460	11,982,600
2025-09-17	47.210	47.560	46.530	46.620	46.620	6,038,400
2025-09-16	47.530	47.630	46.320	46.570	46.570	11,061,400
2025-09-15	48.680	48.770	47.380	47.600	47.600	5,947,200
2025-09-12	48.630	48.960	48.380	48.400	48.400	3,944,900
2025-09-11	48.570	49.050	48.230	48.900	48.900	5,234,900
2025-09-10	47.900	48.610	47.690	48.520	48.520	5,367,000
2025-09-09	48.540	49.110	47.930	48.070	48.070	6,642,200
2025-09-08	48.670	49.160	47.370	48.750	48.750	12,159,300
2025-09-05	48.760	48.880	46.140	48.570	48.570	17,584,700
2025-09-04	49.030	50.110	48.600	49.970	49.970	8,687,600
2025-09-03	48.380	48.590	47.810	48.120	48.120	6,428,300
2025-09-02	48.610	49.120	48.040	48.480	48.480	8,264,900
2025-08-29	48.810	49.010	48.340	48.810	48.810	5,332,800
2025-08-28	48.740	48.970	48.560	48.750	48.750	4,689,100
2025-08-27	48.600	49.130	48.430	48.610	48.610	6,400,300
2025-08-26	48.340	48.710	48.030	48.650	48.650	5,140,200
2025-08-25	48.740	48.930	48.380	48.390	48.390	4,815,600
2025-08-22	48.030	49.230	47.920	48.960	48.960	6,230,600
2025-08-21	47.420	47.760	47.150	47.680	47.680	3,766,000
2025-08-20	47.840	48.610	47.600	47.610	47.610	8,969,900
2025-08-19	47.550	47.990	47.280	47.810	47.810	5,605,100
2025-08-18	47.220	47.700	46.790	47.360	47.360	6,025,000
2025-08-15	47.170	47.430	46.850	47.080	47.080	4,689,800
2025-08-14	47.510	47.580	46.830	46.860	46.860	4,933,100
2025-08-13	47.270	47.760	47.100	47.650	47.650	4,783,900
2025-08-12	46.760	47.300	46.120	47.200	47.200	5,768,700
2025-08-11	46.190	46.890	46.060	46.690	46.690	5,514,400
2025-08-08	46.080	46.300	45.730	46.190	46.190	4,456,300

← NewerPage 5 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.