Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	62.660	62.710	61.380	62.160	62.160	4,203,200
2025-05-09	61.820	62.060	61.220	61.520	61.520	2,553,700
2025-05-08	61.450	62.350	61.230	61.780	61.780	3,671,700
2025-05-07	60.940	61.730	60.790	61.240	61.240	3,403,300
2025-05-06	60.630	60.980	60.360	60.800	60.800	2,726,300
2025-05-05	61.180	61.410	60.650	61.050	61.050	2,425,500
2025-05-02	61.040	61.740	60.480	61.220	61.220	3,152,100
2025-05-01	60.760	61.190	60.060	60.500	60.500	5,007,100
2025-04-30	60.120	61.190	59.460	61.030	61.030	4,203,700
2025-04-29	59.530	60.600	59.500	60.510	60.510	3,139,700
2025-04-28	60.880	61.080	59.250	59.810	59.810	4,654,200
2025-04-25	61.580	61.940	60.500	60.900	60.900	4,381,100
2025-04-24	61.200	62.090	60.240	61.970	61.970	3,596,600
2025-04-23	61.220	61.950	60.630	61.050	61.050	4,049,600
2025-04-22	59.220	60.560	59.130	60.410	60.410	3,413,800
2025-04-21	59.450	59.560	58.060	58.730	58.730	3,654,300
2025-04-17	59.640	60.310	59.440	59.680	59.680	7,559,600
2025-04-16	60.360	60.680	58.970	59.440	59.440	4,507,700
2025-04-15	60.000	60.720	59.860	60.450	60.450	4,785,400
2025-04-14	60.210	60.490	59.310	59.830	59.830	4,296,100
2025-04-11	58.820	60.310	58.390	59.840	59.840	7,017,400
2025-04-10	57.840	58.910	56.290	58.660	58.660	7,326,500
2025-04-09	54.500	58.970	54.100	58.520	58.520	10,568,800
2025-04-08	55.130	56.240	53.940	54.590	54.590	7,287,600
2025-04-07	53.510	55.880	51.720	54.220	54.220	9,552,500
2025-04-04	56.640	57.200	54.460	54.510	54.510	8,771,400
2025-04-03	55.680	57.390	55.480	56.640	56.640	6,392,100
2025-04-02	56.590	58.140	56.580	57.470	57.470	3,927,800
2025-04-01	56.200	57.300	55.840	57.210	57.210	5,384,000
2025-03-31	55.000	56.990	54.720	56.590	56.590	7,550,500
2025-03-28	55.400	55.720	54.820	55.150	55.150	6,609,700
2025-03-27	55.090	55.800	54.270	55.640	55.640	4,858,900
2025-03-26	55.780	56.110	54.970	55.070	55.070	3,767,500
2025-03-25	55.260	55.720	55.120	55.590	55.590	3,636,800
2025-03-24	54.600	55.260	54.340	55.060	55.060	4,315,500
2025-03-21	53.210	53.970	53.070	53.630	53.630	5,952,400
2025-03-20	53.630	54.130	53.540	53.850	53.850	3,098,300
2025-03-19	53.130	54.370	53.000	53.880	53.880	4,368,400
2025-03-18	53.480	53.620	52.380	52.920	52.920	4,044,200
2025-03-17	52.830	53.840	52.580	53.750	53.750	3,832,900
2025-03-14	51.970	52.950	51.970	52.650	52.650	3,851,700
2025-03-13	53.040	53.270	52.150	52.300	52.300	3,718,400
2025-03-12	53.490	53.520	52.450	53.040	53.040	4,155,500
2025-03-11	53.000	53.410	52.510	52.910	52.910	5,369,500
2025-03-10	53.460	53.720	52.460	52.820	52.820	8,144,200
2025-03-07	53.320	53.850	52.490	53.740	53.740	5,261,900
2025-03-06	53.750	54.460	53.310	53.730	53.730	5,722,900
2025-03-05	53.980	54.770	53.760	54.410	54.410	6,079,400
2025-03-04	54.630	54.860	53.820	54.260	54.260	5,049,500
2025-03-03	54.990	55.810	54.420	54.650	54.650	8,543,200
2025-02-28	55.450	55.730	54.430	54.800	54.800	9,240,100
2025-02-27	56.290	56.710	55.080	55.230	55.230	4,956,200
2025-02-26	56.760	57.180	56.200	56.270	56.270	3,955,300
2025-02-25	56.550	57.760	56.440	56.770	56.770	5,508,200
2025-02-24	56.810	57.190	56.190	56.750	56.750	4,909,100
2025-02-21	58.730	58.730	55.780	56.590	56.590	7,228,800
2025-02-20	59.640	59.970	57.840	58.220	58.220	7,522,000
2025-02-19	59.730	59.970	59.080	59.740	59.740	3,641,000
2025-02-18	59.600	59.960	59.090	59.590	59.590	3,188,900
2025-02-14	60.030	60.030	59.330	59.390	59.390	2,392,500

← NewerPage 7 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.