Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.20	38.20	38.20	38.20	38.20	0.24%	410
Mar 3, 2026	38.11	38.11	38.11	38.11	38.11	0.40%	385
Mar 2, 2026	37.96	37.96	37.96	37.96	37.96	3.15%	1,054
Feb 26, 2026	36.80	36.80	36.80	36.80	36.80	4.07%	829
Feb 24, 2026	35.62	35.62	35.36	35.36	35.36	-13.01%	1,832
Feb 10, 2026	40.65	40.65	40.65	40.65	40.65	1.54%	453
Feb 9, 2026	40.35	40.35	40.04	40.04	40.04	2.29%	1,173
Feb 3, 2026	39.14	39.14	39.14	39.14	39.14	-3.86%	323
Jan 29, 2026	40.71	40.71	40.71	40.71	40.71	1.02%	105
Jan 27, 2026	40.60	40.60	40.30	40.30	40.30	0.05%	1,190
Jan 20, 2026	40.28	40.28	40.28	40.28	40.28	-1.90%	140
Jan 16, 2026	41.06	41.06	41.06	41.06	41.06	5.42%	2,339
Jan 8, 2026	38.86	38.95	38.86	38.95	38.95	1.50%	131
Jan 7, 2026	38.62	38.62	38.37	38.37	38.37	-1.58%	231
Dec 15, 2025	38.99	38.99	38.99	38.99	38.99	-0.51%	240
Dec 11, 2025	39.19	39.19	39.19	39.19	39.19	1.01%	3,674
Dec 1, 2025	38.80	38.80	38.80	38.80	38.80	-0.44%	919
Nov 26, 2025	38.97	38.97	38.97	38.97	38.97	-1.22%	755
Nov 25, 2025	38.89	39.45	38.89	39.45	39.45	-4.96%	2,486
Nov 18, 2025	41.44	41.51	41.44	41.51	41.51	-0.69%	894
Nov 13, 2025	41.80	41.80	41.80	41.80	41.80	3.90%	892
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