Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	57.200	57.360	56.460	56.670	56.670	3,041,100
2024-11-14	57.570	58.160	57.290	57.340	57.340	3,226,200
2024-11-13	57.180	58.080	57.050	57.930	57.930	3,366,400
2024-11-12	56.870	57.240	56.520	57.180	57.180	3,133,000
2024-11-11	56.240	56.990	56.240	56.750	56.750	2,425,700
2024-11-08	55.870	56.570	55.800	56.120	56.120	3,186,500
2024-11-07	55.530	56.200	55.430	55.770	55.770	3,958,300
2024-11-06	54.480	55.530	54.210	55.440	55.440	5,502,000
2024-11-05	52.590	53.440	52.580	52.890	52.890	3,858,900
2024-11-04	51.460	52.470	51.460	52.450	52.450	2,541,300
2024-11-01	51.070	51.880	51.000	51.490	51.490	5,209,600
2024-10-31	52.270	52.420	51.460	51.470	51.470	3,179,200
2024-10-30	52.050	52.520	51.950	52.300	52.300	2,754,500
2024-10-29	51.520	52.480	51.520	52.180	52.180	2,258,200
2024-10-28	52.170	52.230	51.630	51.850	51.850	3,030,700
2024-10-25	51.640	52.050	51.520	51.710	51.710	2,311,400
2024-10-24	51.330	51.580	51.030	51.380	51.380	2,585,000
2024-10-23	51.690	52.130	51.250	51.360	51.360	2,377,400
2024-10-22	52.460	52.460	51.820	52.070	52.070	3,409,100
2024-10-21	53.700	53.850	52.500	52.560	52.560	4,097,500
2024-10-18	53.690	54.080	53.170	53.880	53.880	8,538,500
2024-10-17	54.900	54.950	53.550	53.690	53.690	3,800,600
2024-10-16	54.710	54.910	54.230	54.540	54.540	3,864,700
2024-10-15	55.290	55.930	54.590	54.850	54.850	3,957,600
2024-10-14	55.940	55.940	55.000	55.250	55.250	3,605,000
2024-10-11	55.780	56.590	55.730	55.920	55.920	3,840,700
2024-10-10	55.400	56.000	54.990	55.600	55.600	6,259,500
2024-10-09	54.510	56.620	54.510	55.840	55.840	7,662,800
2024-10-08	52.980	54.540	52.800	54.440	54.440	6,713,700
2024-10-07	52.580	52.860	52.450	52.760	52.760	5,239,900
2024-10-04	52.800	53.030	52.350	52.900	52.900	3,682,200
2024-10-03	52.430	52.660	52.050	52.190	52.190	2,681,100
2024-10-02	52.390	52.830	52.160	52.650	52.650	2,519,400
2024-10-01	52.360	52.830	51.800	52.480	52.480	5,122,800
2024-09-30	52.120	52.500	51.880	52.400	52.400	4,069,100
2024-09-27	52.170	52.300	51.760	52.060	52.060	3,035,700
2024-09-26	52.530	52.700	52.070	52.110	52.110	3,152,200
2024-09-25	52.530	52.590	51.990	52.050	52.050	5,095,100
2024-09-24	51.720	52.500	51.540	52.450	52.450	3,441,400
2024-09-23	51.510	52.010	51.460	51.690	51.690	2,857,400
2024-09-20	51.840	51.840	51.150	51.440	51.440	8,641,100
2024-09-19	51.860	52.120	51.370	51.800	51.800	4,154,800
2024-09-18	51.000	51.920	50.870	51.000	51.000	4,337,200
2024-09-17	50.070	50.820	49.910	50.720	50.720	4,207,600
2024-09-16	50.590	51.030	49.690	49.750	49.750	5,211,500
2024-09-13	49.640	50.380	49.500	50.230	50.230	3,081,100
2024-09-12	49.310	49.720	49.140	49.470	49.470	3,861,900
2024-09-11	49.300	49.450	48.050	49.380	49.380	4,591,600
2024-09-10	49.420	49.600	48.740	49.510	49.510	4,154,900
2024-09-09	49.820	49.970	49.160	49.420	49.420	5,243,900
2024-09-06	49.700	50.080	48.950	49.460	49.460	7,844,400
2024-09-05	50.000	50.240	48.380	49.510	49.510	11,425,600
2024-09-04	53.500	54.020	52.930	53.050	53.050	5,999,500
2024-09-03	53.060	54.150	53.030	53.520	53.520	7,222,900
2024-08-30	52.570	53.560	52.430	52.960	52.960	4,919,900
2024-08-29	53.180	53.310	52.150	52.400	52.400	6,025,400
2024-08-28	52.740	53.250	52.670	53.210	53.210	3,615,600
2024-08-27	52.540	52.700	52.180	52.590	52.590	2,884,100
2024-08-26	52.880	53.230	52.480	52.560	52.560	2,442,200
2024-08-23	52.530	53.060	52.470	52.760	52.760	2,126,000

← NewerPage 9 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.