Copart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.960	28.290	27.560	27.870	27.870	24,458,500
2026-10-15	26.850	27.780	26.830	27.750	27.750	14,474,500
2026-10-14	26.230	26.350	25.720	26.270	26.270	9,164,700
2026-10-13	26.660	26.870	26.170	26.370	26.370	7,072,200
2026-10-12	27.300	27.340	26.460	26.480	26.480	6,957,300
2026-10-09	27.410	27.850	27.220	27.320	27.320	7,282,000
2026-10-08	26.560	27.570	26.490	27.480	27.480	12,051,300
2026-10-07	26.800	26.930	26.390	26.620	26.620	8,292,600
2026-10-06	27.510	27.660	26.640	26.820	26.820	10,821,400
2026-10-05	27.210	27.710	26.850	27.650	27.650	11,327,000
2026-10-02	27.290	27.470	27.080	27.220	27.220	8,445,300
2026-10-01	27.520	27.640	26.820	27.290	27.290	7,284,500
2026-09-30	27.230	27.490	27.010	27.280	27.280	7,849,700
2026-09-29	27.120	27.260	26.740	27.140	27.140	8,808,700
2026-09-28	27.450	27.550	27.110	27.220	27.220	8,045,100
2026-09-25	27.880	27.990	27.540	27.590	27.590	10,902,500
2026-09-24	28.780	28.880	28.000	28.040	28.040	8,375,200
2026-09-23	28.760	28.870	28.320	28.870	28.870	11,025,600
2026-09-22	29.300	29.370	28.700	28.800	28.800	8,778,400
2026-09-21	29.190	29.310	28.710	28.910	28.910	11,103,700
2026-09-18	29.640	29.640	29.170	29.280	29.280	25,589,200
2026-09-17	30.800	30.800	29.450	29.660	29.660	9,308,100
2026-09-16	30.570	30.960	30.470	30.820	30.820	7,486,200
2026-09-15	31.550	31.830	30.990	31.040	31.040	7,434,100
2026-09-14	30.630	31.830	30.250	31.730	31.730	11,283,800
2026-09-11	32.010	32.050	29.580	29.950	29.950	21,854,400
2026-09-10	31.910	32.260	30.540	30.750	30.750	15,203,700
2026-09-09	32.360	32.500	31.740	32.030	32.030	7,688,500
2026-09-08	33.170	33.530	32.400	32.600	32.600	7,170,800
2026-09-04	33.330	33.910	33.010	33.720	33.720	6,588,900
2026-09-03	33.520	34.440	32.940	33.580	33.580	8,396,900
2026-09-02	32.380	32.490	31.890	32.160	32.160	6,512,200
2026-09-01	32.740	32.860	32.270	32.470	32.470	5,552,600
2026-08-31	32.960	33.480	32.760	32.990	32.990	9,723,100
2026-08-28	32.860	33.250	32.840	32.990	32.990	6,772,000
2026-08-27	32.430	32.960	32.390	32.760	32.760	7,715,500
2026-08-26	33.000	33.420	32.650	32.670	32.670	5,403,300
2026-08-25	32.800	33.500	32.220	33.330	33.330	9,980,600
2026-08-24	34.040	34.080	33.150	33.260	33.260	8,497,200
2026-08-21	34.480	34.600	33.780	33.800	33.800	11,079,600
2026-08-20	33.490	34.630	33.420	34.330	34.330	10,797,300
2026-08-19	31.640	33.880	31.550	33.850	33.850	13,729,500
2026-08-18	32.020	33.550	30.900	31.510	31.510	17,667,600
2026-08-17	31.330	32.150	31.280	31.700	31.700	19,659,200
2026-08-14	29.700	31.740	29.600	31.610	31.610	17,358,400
2026-08-13	29.180	29.690	28.850	29.390	29.390	8,140,200
2026-08-12	29.080	29.200	28.680	28.990	28.990	8,444,300
2026-08-11	29.300	29.660	29.190	29.400	29.400	8,285,100
2026-08-10	29.360	29.670	28.940	29.590	29.590	8,886,000
2026-08-07	28.710	29.860	28.700	29.660	29.660	7,803,100
2026-08-06	28.870	29.080	28.550	29.010	29.010	7,006,300
2026-08-05	29.710	29.710	28.570	28.910	28.910	9,990,800
2026-08-04	29.050	29.470	28.830	29.400	29.400	9,411,200
2026-08-03	29.600	30.070	29.060	29.350	29.350	10,743,100
2026-07-31	29.000	29.240	28.780	29.120	29.120	8,533,600
2026-07-30	30.260	30.260	28.860	29.570	29.570	10,208,800
2026-07-29	30.620	31.420	30.200	30.820	30.820	14,544,600
2026-07-28	30.440	31.200	30.440	30.690	30.690	17,180,800
2026-07-27	28.360	29.940	28.210	29.790	29.790	25,955,300
2026-07-24	27.300	28.130	27.140	27.940	27.940	10,441,500

Page 1 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.