Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	60.030	60.030	59.330	59.390	59.390	2,392,500
2025-02-13	59.300	60.070	59.020	59.830	59.830	3,441,500
2025-02-12	58.480	59.310	58.190	59.020	59.020	3,507,400
2025-02-11	58.250	59.280	58.250	59.230	59.230	3,112,800
2025-02-10	58.740	59.030	58.110	58.630	58.630	3,732,100
2025-02-07	59.400	59.640	57.870	58.210	58.210	3,072,900
2025-02-06	58.910	59.690	58.870	59.190	59.190	2,399,800
2025-02-05	57.910	58.770	57.840	58.720	58.720	2,419,600
2025-02-04	57.750	58.050	57.340	57.860	57.860	2,938,100
2025-02-03	57.380	58.050	56.810	57.760	57.760	3,119,300
2025-01-31	58.560	58.760	57.800	57.930	57.930	3,277,600
2025-01-30	57.870	58.630	57.670	58.560	58.560	3,458,500
2025-01-29	57.350	57.550	57.070	57.320	57.320	2,519,500
2025-01-28	57.750	58.190	57.240	57.310	57.310	3,098,800
2025-01-27	56.990	57.700	56.780	57.630	57.630	4,344,400
2025-01-24	57.570	57.880	57.260	57.700	57.700	2,383,500
2025-01-23	57.660	57.720	57.020	57.610	57.610	2,585,900
2025-01-22	57.380	58.000	57.290	57.660	57.660	2,549,400
2025-01-21	57.230	57.550	57.120	57.440	57.440	3,807,500
2025-01-17	57.120	57.270	56.680	56.900	56.900	3,335,300
2025-01-16	56.460	56.880	56.330	56.400	56.400	2,522,800
2025-01-15	57.230	57.330	56.310	56.400	56.400	4,983,300
2025-01-14	55.760	56.410	55.620	56.220	56.220	4,107,500
2025-01-13	55.430	55.820	55.120	55.630	55.630	2,882,300
2025-01-10	56.210	56.300	55.370	55.640	55.640	4,060,100
2025-01-08	56.540	57.040	56.170	56.780	56.780	4,632,000
2025-01-07	56.470	56.890	55.950	56.240	56.240	2,662,900
2025-01-06	56.900	57.240	56.470	56.580	56.580	3,152,400
2025-01-03	56.680	57.310	56.200	56.910	56.910	3,049,700
2025-01-02	57.900	58.020	56.260	56.320	56.320	5,589,600
2024-12-31	58.290	58.400	57.260	57.390	57.390	2,606,100
2024-12-30	58.150	58.260	57.190	58.130	58.130	4,803,800
2024-12-27	58.550	58.850	58.030	58.460	58.460	2,290,700
2024-12-26	58.780	59.180	58.740	59.070	59.070	2,103,800
2024-12-24	58.620	59.120	58.260	59.110	59.110	1,892,500
2024-12-23	58.130	58.490	57.690	58.360	58.360	3,687,600
2024-12-20	58.180	58.980	58.090	58.220	58.220	9,008,900
2024-12-19	58.980	59.290	58.400	58.450	58.450	3,703,400
2024-12-18	60.620	61.120	58.930	58.970	58.970	3,514,200
2024-12-17	60.940	61.390	60.470	60.670	60.670	3,748,500
2024-12-16	61.380	61.530	60.910	61.110	61.110	2,945,500
2024-12-13	62.060	62.080	61.090	61.230	61.230	2,702,600
2024-12-12	62.500	62.830	62.010	62.080	62.080	2,237,700
2024-12-11	61.690	62.780	61.520	62.610	62.610	3,292,200
2024-12-10	61.870	61.910	61.240	61.520	61.520	3,883,200
2024-12-09	62.010	62.400	61.360	61.770	61.770	4,251,900
2024-12-06	62.310	62.430	61.710	62.080	62.080	2,906,400
2024-12-05	62.620	62.700	61.740	61.910	61.910	2,907,000
2024-12-04	62.150	63.240	62.040	62.970	62.970	3,483,700
2024-12-03	62.120	62.360	61.560	62.240	62.240	4,295,300
2024-12-02	63.320	63.390	61.930	62.020	62.020	4,775,600
2024-11-29	63.750	64.060	63.360	63.390	63.390	2,414,900
2024-11-27	64.240	64.380	63.430	63.510	63.510	5,355,100
2024-11-26	63.750	64.190	63.370	63.800	63.800	4,528,100
2024-11-25	63.370	64.190	63.030	63.750	63.750	9,658,600
2024-11-22	59.820	62.900	59.050	62.700	62.700	9,911,100
2024-11-21	55.940	57.170	55.340	56.900	56.900	8,778,800
2024-11-20	56.370	56.750	55.140	55.420	55.420	8,154,900
2024-11-19	56.460	56.920	56.170	56.520	56.520	4,571,500
2024-11-18	56.870	57.090	56.540	56.630	56.630	3,932,600

← NewerPage 8 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.