Copart, Inc. (LON:0ACI)
45.17
-1.20 (-2.58%)
At close: Aug 1, 2025
Copart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 46.33 | 46.36 | 46.33 | 46.36 | 46.36 | 0.11% | 896 |
Jul 25, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.24% | 476 |
Jul 24, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.13% | 995 |
Jul 23, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.10% | 332 |
Jul 21, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.46% | 1,107 |
Jul 17, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.30% | 467 |
Jul 16, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -4.13% | 8 |
Jul 10, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.40% | 120 |
Jul 8, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.20% | 467 |
Jul 7, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.20% | 148 |
Jul 2, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.87% | 2,043 |
Jul 1, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 2.14% | 194 |
Jun 16, 2025 | 49.21 | 49.21 | 48.50 | 48.50 | 48.50 | -4.04% | 1,278 |
Jun 11, 2025 | 50.52 | 50.54 | 50.52 | 50.54 | 50.54 | 0.72% | 846 |
Jun 10, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.06% | 1,607 |
Jun 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.85% | 685 |
Jun 6, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.62% | 635 |
Jun 5, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.85% | 1,099 |
Jun 4, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.70% | 998 |
Jun 3, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.27% | 208 |
May 29, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -3.38% | 96 |
May 27, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -7.98% | 6,549 |
May 23, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -5.65% | 358 |
May 21, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -3.58% | 693 |
May 19, 2025 | 63.66 | 63.70 | 63.66 | 63.70 | 63.70 | 1.72% | 1,289 |
May 15, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.82% | 498 |
May 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.93% | 321 |
May 8, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.94% | 326 |
May 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.64% | 80 |
Apr 28, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.85% | 186 |
Apr 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.42% | 30 |
Apr 9, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.56% | 227 |
Mar 26, 2025 | 55.71 | 55.71 | 55.65 | 55.65 | 55.65 | 1.13% | 362 |
Mar 24, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1.79% | 259 |
Mar 20, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.80% | 840 |
Mar 19, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 1.61% | 458 |
Mar 18, 2025 | 52.59 | 52.78 | 52.59 | 52.78 | 52.78 | -0.09% | 893 |
Mar 17, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.08% | 166 |
Mar 14, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.85% | 127 |
Mar 12, 2025 | 53.25 | 53.25 | 53.24 | 53.24 | 53.24 | 1.22% | 279 |
Mar 7, 2025 | 52.84 | 53.05 | 52.60 | 52.60 | 52.60 | -2.14% | 1,690 |
Mar 6, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -3.62% | 99 |
Feb 27, 2025 | 56.29 | 56.29 | 55.77 | 55.77 | 55.77 | -2.23% | 342 |
Feb 26, 2025 | 56.64 | 57.07 | 56.59 | 57.04 | 57.04 | -3.01% | 620 |
Feb 11, 2025 | 58.74 | 58.81 | 58.74 | 58.81 | 58.81 | 0.70% | 517 |
Feb 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.58% | 567 |
Feb 6, 2025 | 59.10 | 59.34 | 59.10 | 59.34 | 59.34 | 2.47% | 5,049 |
Feb 5, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -0.29% | 394 |
Jan 31, 2025 | 58.54 | 58.75 | 58.08 | 58.08 | 58.08 | -0.62% | 4,239 |
Jan 30, 2025 | 58.63 | 58.63 | 57.69 | 58.44 | 58.44 | 2.01% | 1,668 |