Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	104.11	104.40	103.90	104.40	104.40	-1.26%	201
Dec 1, 2025	104.30	105.73	104.30	105.73	105.73	1.18%	20
Nov 28, 2025	104.50	104.50	104.50	104.50	104.50	-0.50%	100
Nov 27, 2025	104.78	105.02	104.78	105.02	105.02	1.47%	60
Nov 26, 2025	103.80	103.80	103.50	103.50	103.50	-2.01%	26
Nov 25, 2025	104.20	105.62	104.20	105.62	105.62	0.11%	151
Nov 24, 2025	105.50	105.50	105.50	105.50	105.50	-2.32%	25
Nov 21, 2025	108.01	108.01	108.01	108.01	108.01	-2.61%	1
Nov 19, 2025	110.90	110.90	110.90	110.90	110.90	0.34%	1
Nov 18, 2025	109.68	110.52	109.68	110.52	110.52	1.11%	2
Nov 17, 2025	108.83	109.31	108.83	109.31	109.31	0.07%	7
Nov 14, 2025	110.91	110.91	109.23	109.23	109.23	-0.80%	3
Nov 13, 2025	110.11	110.11	110.11	110.11	110.11	0.20%	5
Nov 12, 2025	110.53	110.53	109.89	109.89	109.89	0.33%	597
Nov 11, 2025	108.50	109.53	108.48	109.53	109.53	0.75%	18