Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	46.080	46.300	45.730	46.190	46.190	4,456,300
2025-08-07	47.460	47.470	46.040	46.110	46.110	4,349,000
2025-08-06	46.700	47.340	46.550	47.110	47.110	6,571,000
2025-08-05	45.750	46.790	45.750	46.550	46.550	7,464,600
2025-08-04	45.590	45.980	45.470	45.740	45.740	5,246,900
2025-08-01	45.370	45.620	45.050	45.510	45.510	5,688,100
2025-07-31	46.110	46.610	45.220	45.330	45.330	6,441,100
2025-07-30	46.550	46.740	46.110	46.280	46.280	6,130,100
2025-07-29	46.210	46.580	46.100	46.450	46.450	4,805,500
2025-07-28	46.810	46.810	46.020	46.080	46.080	4,629,300
2025-07-25	46.350	46.700	46.220	46.690	46.690	4,818,800
2025-07-24	46.700	46.810	45.990	46.270	46.270	7,627,400
2025-07-23	46.530	46.930	46.180	46.830	46.830	6,781,400
2025-07-22	46.050	46.860	45.930	46.390	46.390	6,763,700
2025-07-21	45.980	46.390	45.960	46.030	46.030	5,723,000
2025-07-18	46.110	46.670	45.560	45.980	45.980	9,149,800
2025-07-17	45.970	46.300	45.590	45.890	45.890	10,512,700
2025-07-16	46.160	46.300	45.670	45.980	45.980	7,965,600
2025-07-15	46.980	46.980	45.520	45.900	45.900	18,588,200
2025-07-14	47.270	47.570	46.770	47.130	47.130	10,368,000
2025-07-11	47.910	47.980	47.410	47.460	47.460	5,070,400
2025-07-10	47.750	48.330	47.350	47.990	47.990	7,779,900
2025-07-09	48.580	48.800	47.350	47.640	47.640	7,219,400
2025-07-08	48.700	48.800	48.210	48.510	48.510	5,124,800
2025-07-07	49.160	49.440	48.560	48.830	48.830	4,230,200
2025-07-03	49.130	49.480	49.080	49.320	49.320	3,329,400
2025-07-02	49.520	49.580	48.820	49.080	49.080	4,347,900
2025-07-01	49.070	49.860	49.060	49.640	49.640	5,927,500
2025-06-30	48.290	49.100	47.860	49.070	49.070	7,675,300
2025-06-27	48.400	48.980	48.060	48.180	48.180	8,319,900
2025-06-26	48.140	48.360	47.480	48.240	48.240	7,103,200
2025-06-25	48.900	48.900	48.070	48.140	48.140	4,288,100
2025-06-24	48.160	48.680	47.820	48.650	48.650	6,268,200
2025-06-23	47.980	48.100	47.330	47.720	47.720	7,425,700
2025-06-20	48.340	49.150	47.830	47.970	47.970	14,397,400
2025-06-18	48.080	48.280	47.700	47.880	47.880	6,820,200
2025-06-17	48.210	48.480	47.700	48.000	48.000	10,554,400
2025-06-16	48.800	49.260	48.230	48.390	48.390	13,257,000
2025-06-13	49.260	49.580	48.310	48.590	48.590	8,554,700
2025-06-12	50.430	50.730	49.770	49.990	49.990	6,668,200
2025-06-11	50.210	50.910	50.070	50.500	50.500	5,733,800
2025-06-10	50.100	50.330	49.540	50.280	50.280	7,732,000
2025-06-09	50.200	50.600	49.980	50.150	50.150	8,653,300
2025-06-06	50.600	50.920	50.050	50.130	50.130	4,982,400
2025-06-05	50.460	50.520	49.950	50.140	50.140	6,127,300
2025-06-04	50.900	51.010	50.320	50.380	50.380	6,313,500
2025-06-03	50.600	51.150	50.180	51.010	51.010	6,664,800
2025-06-02	51.190	51.400	50.220	50.800	50.800	7,199,100
2025-05-30	51.350	51.710	50.760	51.480	51.480	16,258,300
2025-05-29	52.120	52.230	51.140	51.420	51.420	7,665,200
2025-05-28	52.820	53.090	51.990	52.050	52.050	10,025,900
2025-05-27	54.310	54.350	52.510	52.820	52.820	14,141,200
2025-05-23	57.440	58.070	53.330	53.670	53.670	20,812,400
2025-05-22	60.930	61.240	60.390	60.660	60.660	6,517,100
2025-05-21	61.260	61.660	60.880	61.090	61.090	5,440,200
2025-05-20	63.090	63.300	61.420	61.620	61.620	6,823,900
2025-05-19	63.460	63.770	63.200	63.430	63.430	5,970,000
2025-05-16	63.480	63.850	62.740	63.840	63.840	4,626,200
2025-05-15	62.420	63.070	62.240	62.970	62.970	4,601,500
2025-05-14	62.110	62.540	61.660	62.420	62.420	3,745,000

← NewerPage 6 of 79 · 4,729 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.