Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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