Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.80	30.05	29.20	29.91	29.91	-5.74%	287
Feb 19, 2026	31.73	31.73	31.73	31.73	31.73	1.00%	-
Feb 18, 2026	31.42	31.42	31.42	31.42	31.42	-0.25%	-
Feb 17, 2026	31.22	31.50	31.22	31.50	31.50	0.51%	150
Feb 16, 2026	31.34	31.34	31.34	31.34	31.34	2.37%	60
Feb 13, 2026	30.61	30.61	30.61	30.61	30.61	-7.38%	-
Feb 12, 2026	33.05	33.05	33.05	33.05	33.05	-1.59%	-
Feb 11, 2026	33.59	33.59	33.59	33.59	33.59	-1.63%	-
Feb 10, 2026	33.50	34.14	33.50	34.14	34.14	0.47%	30
Feb 9, 2026	33.73	33.98	33.73	33.98	33.98	-0.93%	180
Feb 6, 2026	33.40	34.30	33.40	34.30	34.30	1.83%	20
Feb 5, 2026	33.75	33.75	33.69	33.69	33.69	1.14%	20
Feb 4, 2026	32.65	33.31	32.65	33.31	33.31	-0.10%	50
Feb 3, 2026	33.34	33.34	33.34	33.34	33.34	-1.36%	-
Feb 2, 2026	33.48	34.03	33.48	33.80	33.80	0.18%	74
Jan 30, 2026	33.22	33.74	33.22	33.74	33.74	0.27%	37
Jan 29, 2026	33.61	33.97	33.61	33.65	33.65	0.64%	552
Jan 28, 2026	33.44	33.44	33.44	33.44	33.44	-3.83%	-
Jan 27, 2026	34.74	34.77	34.74	34.77	34.77	0.68%	74
Jan 26, 2026	34.53	34.53	34.53	34.53	34.53	-0.93%	-
Jan 23, 2026	34.86	34.86	34.86	34.86	34.86	-0.54%	-
Jan 22, 2026	35.05	35.05	35.05	35.05	35.05	1.70%	-
Jan 21, 2026	34.46	34.46	34.46	34.46	34.46	0.76%	-
Jan 20, 2026	34.40	34.40	34.20	34.20	34.20	-3.14%	40
Jan 19, 2026	34.65	35.31	34.65	35.31	35.31	0.07%	75
Jan 16, 2026	35.29	35.29	35.29	35.29	35.29	3.57%	-
Jan 15, 2026	34.07	34.07	34.07	34.07	34.07	0.71%	-
Jan 14, 2026	33.83	33.83	33.83	33.83	33.83	-0.13%	-
Jan 13, 2026	33.88	33.88	33.88	33.88	33.88	-2.05%	-
Jan 12, 2026	34.59	34.59	34.59	34.59	34.59	4.22%	50
Jan 9, 2026	33.19	33.19	33.19	33.19	33.19	-0.66%	-
Jan 8, 2026	32.27	33.41	32.27	33.41	33.41	1.40%	530
Jan 7, 2026	32.95	32.95	32.95	32.95	32.95	1.17%	-
Jan 6, 2026	32.57	32.57	32.57	32.57	32.57	1.61%	-
Jan 5, 2026	32.05	32.05	32.05	32.05	32.05	-1.31%	1,050
Jan 2, 2026	33.15	33.15	32.48	32.48	32.48	-2.11%	50
Dec 30, 2025	33.18	33.18	33.18	33.18	33.18	0.45%	-
Dec 29, 2025	33.03	33.03	33.03	33.03	33.03	-2.12%	-
Dec 23, 2025	33.08	33.74	33.08	33.74	33.74	1.92%	500
Dec 22, 2025	33.10	33.11	33.10	33.11	33.11	-0.08%	70
Dec 19, 2025	33.12	33.13	33.12	33.13	33.13	0.38%	58
Dec 18, 2025	33.01	33.01	33.01	33.01	33.01	-0.38%	-
Dec 17, 2025	33.13	33.13	33.13	33.13	33.13	-0.29%	-
Dec 16, 2025	32.41	33.23	32.41	33.23	33.23	1.59%	70
Dec 15, 2025	32.71	32.71	32.71	32.71	32.71	0.23%	-
Dec 12, 2025	32.63	32.63	32.63	32.63	32.63	-0.96%	-
Dec 11, 2025	32.95	32.95	32.95	32.95	32.95	0.69%	-
Dec 10, 2025	32.72	32.72	32.72	32.72	32.72	0.11%	-
Dec 9, 2025	32.69	32.69	32.69	32.69	32.69	-2.18%	-
Dec 8, 2025	33.59	33.59	33.42	33.42	33.42	0.47%	185