Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	86.19	87.20	86.19	86.82	86.82	2.49%	118
Mar 19, 2026	86.82	86.82	84.71	84.71	84.71	-2.43%	70
Mar 18, 2026	88.00	88.00	86.58	86.82	86.82	-2.56%	874
Mar 17, 2026	89.31	89.31	88.91	89.10	89.10	0.20%	41
Mar 16, 2026	91.02	91.02	88.92	88.92	88.92	-0.09%	603
Mar 13, 2026	89.00	89.00	89.00	89.00	89.00	-0.45%	1
Mar 12, 2026	93.18	93.18	89.40	89.40	89.40	-3.28%	607
Mar 11, 2026	92.80	93.24	92.43	92.43	92.43	-1.88%	75
Mar 10, 2026	94.00	94.20	93.30	94.20	94.20	-3.48%	6
Mar 9, 2026	97.34	97.60	97.34	97.60	97.60	-1.41%	2
Mar 6, 2026	99.49	99.49	99.00	99.00	99.00	-1.30%	32
Mar 5, 2026	99.66	100.30	99.66	100.30	100.30	0.30%	2
Mar 4, 2026	101.50	101.50	100.00	100.00	100.00	-1.96%	3
Mar 3, 2026	102.38	102.38	102.00	102.00	102.00	2.41%	2
Mar 2, 2026	99.57	99.60	98.75	99.60	99.60	4.21%	3,032
Feb 27, 2026	95.58	95.58	95.58	95.58	95.58	3.95%	200
Feb 25, 2026	91.83	91.95	91.83	91.95	91.95	1.04%	1,000
Feb 23, 2026	91.00	91.00	91.00	91.00	91.00	-3.49%	5
Feb 20, 2026	94.00	94.35	89.40	94.29	94.29	-4.95%	452
Feb 18, 2026	97.78	99.20	97.76	99.20	99.20	0.42%	118
Feb 13, 2026	98.79	98.79	98.79	98.79	98.79	2.81%	1
Feb 12, 2026	102.00	102.00	96.09	96.09	96.09	-6.66%	57
Feb 11, 2026	104.01	104.01	102.95	102.95	102.95	-1.67%	4
Feb 10, 2026	104.70	104.70	104.70	104.70	104.70	0.78%	3
Feb 9, 2026	103.89	103.89	103.89	103.89	103.89	-0.99%	3
Feb 5, 2026	104.93	104.93	104.93	104.93	104.93	2.08%	2
Feb 3, 2026	102.01	102.79	102.01	102.79	102.79	-2.05%	394
Feb 2, 2026	104.94	104.94	104.94	104.94	104.94	-1.65%	18
Jan 30, 2026	106.39	106.70	106.16	106.70	106.70	-2.54%	4
Jan 22, 2026	109.48	109.48	109.48	109.48	109.48	-0.79%	4
Jan 20, 2026	110.35	110.35	110.35	110.35	110.35	-	9
Jan 16, 2026	110.35	110.35	110.35	110.35	110.35	1.63%	11
Jan 15, 2026	108.80	109.03	108.58	108.58	108.58	3.09%	107
Jan 8, 2026	105.33	105.33	105.33	105.33	105.33	0.03%	3
Jan 5, 2026	103.10	105.30	103.10	105.30	105.30	2.33%	250
Jan 2, 2026	102.90	102.90	102.90	102.90	102.90	-5.76%	100
Dec 26, 2025	109.19	109.19	109.19	109.19	109.19	0.78%	10
Dec 23, 2025	108.34	108.34	108.34	108.34	108.34	-1.69%	35
Dec 22, 2025	108.89	110.20	108.89	110.20	110.20	1.71%	285
Dec 19, 2025	108.24	108.49	107.92	108.35	108.35	0.10%	400
Dec 17, 2025	107.65	108.24	107.59	108.24	108.24	2.10%	3
Dec 16, 2025	106.01	106.01	106.01	106.01	106.01	1.15%	42
Dec 15, 2025	104.80	104.80	104.80	104.80	104.80	-	1
Dec 12, 2025	104.80	104.80	104.80	104.80	104.80	-0.19%	1
Dec 11, 2025	105.00	105.00	105.00	105.00	105.00	-2.05%	1
Dec 10, 2025	107.20	107.20	107.20	107.20	107.20	2.37%	579
Dec 8, 2025	104.72	104.72	104.72	104.72	104.72	-0.27%	2
Dec 5, 2025	104.77	105.00	104.77	105.00	105.00	1.92%	5
Dec 4, 2025	102.80	103.02	102.80	103.02	103.02	-0.17%	2
Dec 3, 2025	103.81	103.81	103.20	103.20	103.20	-1.15%	68