Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	40.14	40.23	40.14	40.23	40.23	-4.79%	14,142
Nov 5, 2025	42.26	42.26	42.26	42.26	42.26	-1.15%	5,430
Nov 4, 2025	42.75	42.75	42.75	42.75	42.75	0.67%	741
Oct 31, 2025	42.46	42.46	42.46	42.46	42.46	-0.56%	29
Oct 30, 2025	42.70	42.70	42.70	42.70	42.70	-4.45%	1,015
Oct 23, 2025	44.69	44.69	44.69	44.69	44.69	-1.72%	483
Oct 22, 2025	45.47	45.47	45.47	45.47	45.47	1.56%	100
Oct 21, 2025	44.77	44.77	44.77	44.77	44.77	0.73%	371
Oct 20, 2025	44.45	44.45	44.45	44.45	44.45	0.81%	264
Oct 17, 2025	44.09	44.09	44.09	44.09	44.09	0.20%	705
Oct 16, 2025	44.00	44.00	44.00	44.00	44.00	-1.96%	420
Oct 15, 2025	44.88	44.88	44.88	44.88	44.88	1.20%	555
Oct 13, 2025	44.35	44.35	44.35	44.35	44.35	0.25%	313
Oct 10, 2025	44.24	44.24	44.24	44.24	44.24	0.02%	416
Oct 7, 2025	44.24	44.24	44.23	44.23	44.23	-1.67%	778
Sep 29, 2025	44.98	44.98	44.98	44.98	44.98	-3.48%	2,209
Sep 18, 2025	46.60	46.60	46.60	46.60	46.60	-3.84%	1,597
Sep 9, 2025	48.46	48.46	48.46	48.46	48.46	2.21%	1,887
Sep 8, 2025	47.41	47.41	47.41	47.41	47.41	-3.81%	156
Sep 4, 2025	49.29	49.29	49.29	49.29	49.29	1.73%	133
Sep 3, 2025	48.43	48.45	48.43	48.45	48.45	-0.53%	483
Aug 22, 2025	48.71	48.71	48.71	48.71	48.71	1.84%	320
Aug 19, 2025	47.83	47.83	47.83	47.83	47.83	1.87%	401
Aug 7, 2025	46.95	46.95	46.95	46.95	46.95	-0.28%	224
Aug 6, 2025	47.08	47.08	47.08	47.08	47.08	4.24%	584
Aug 1, 2025	45.37	45.37	45.17	45.17	45.17	-2.58%	1,300
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