Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	35.39	35.39	35.39	35.39	35.39	0.13%	-
Nov 13, 2025	35.35	35.35	35.35	35.35	35.35	-0.27%	-
Nov 12, 2025	35.44	35.44	35.44	35.44	35.44	-0.06%	-
Nov 11, 2025	35.46	35.46	35.46	35.46	35.46	1.44%	-
Nov 10, 2025	34.96	34.96	34.96	34.96	34.96	2.06%	-
Nov 7, 2025	34.41	34.41	34.25	34.25	34.25	-0.62%	176
Nov 6, 2025	36.20	36.46	34.38	34.47	34.47	-5.94%	535
Nov 5, 2025	36.91	37.50	36.64	36.64	36.64	-1.99%	110
Nov 4, 2025	36.62	37.39	36.62	37.39	37.39	-0.78%	119
Nov 3, 2025	37.68	37.68	37.68	37.68	37.68	2.22%	100
Oct 31, 2025	36.59	36.86	36.59	36.86	36.86	1.84%	133
Oct 30, 2025	36.20	36.20	36.20	36.20	36.20	-1.43%	-
Oct 29, 2025	37.61	37.61	36.72	36.72	36.72	-3.51%	666
Oct 28, 2025	37.49	38.06	37.49	38.06	38.06	-0.76%	70
Oct 27, 2025	38.35	38.35	38.35	38.35	38.35	0.39%	-
Oct 24, 2025	38.20	38.20	38.20	38.20	38.20	-0.51%	-
Oct 23, 2025	38.39	38.39	38.39	38.39	38.39	-1.72%	-
Oct 22, 2025	39.06	39.06	39.06	39.06	39.06	-1.11%	-
Oct 21, 2025	38.11	39.50	38.11	39.50	39.50	4.64%	100
Oct 20, 2025	37.75	37.75	37.75	37.75	37.75	2.10%	-
Oct 17, 2025	36.98	36.98	36.98	36.98	36.98	-1.29%	-
Oct 16, 2025	37.85	37.85	37.46	37.46	37.46	-2.09%	37
Oct 15, 2025	38.28	38.28	38.26	38.26	38.26	2.26%	20
Oct 14, 2025	37.42	37.42	37.42	37.42	37.42	-2.43%	-
Oct 13, 2025	37.90	38.35	37.90	38.35	38.35	1.62%	6