Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	33.01	33.26	33.01	33.26	33.26	0.77%	20
Dec 4, 2025	33.01	33.01	33.01	33.01	33.01	-0.54%	-
Dec 3, 2025	33.19	33.19	33.19	33.19	33.19	-0.54%	-
Dec 2, 2025	33.37	33.37	33.37	33.37	33.37	0.88%	-
Dec 1, 2025	33.08	33.08	33.08	33.08	33.08	-1.83%	-
Nov 28, 2025	33.15	33.82	33.15	33.69	33.69	1.84%	218
Nov 27, 2025	33.08	33.08	33.08	33.08	33.08	-1.11%	-
Nov 26, 2025	33.49	33.49	33.45	33.45	33.45	-0.58%	15
Nov 25, 2025	33.41	33.65	33.41	33.65	33.65	-4.34%	100
Nov 24, 2025	35.17	35.17	35.17	35.17	35.17	2.84%	-
Nov 21, 2025	34.20	34.20	34.20	34.20	34.20	-5.04%	-
Nov 20, 2025	36.02	36.02	36.02	36.02	36.02	-0.06%	-
Nov 19, 2025	35.28	36.04	35.28	36.04	36.04	2.81%	100
Nov 18, 2025	35.05	35.05	35.05	35.05	35.05	-0.31%	-
Nov 17, 2025	35.16	35.16	35.16	35.16	35.16	-0.65%	-