Copart, Inc. (LON:0ACI)
London flag London · Delayed Price · Currency is GBP · Price in USD
45.17
-1.20 (-2.58%)
At close: Aug 1, 2025

Copart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202546.3346.3646.3346.3646.360.11%896
Jul 25, 202546.3146.3146.3146.3146.31-0.24%476
Jul 24, 202546.4246.4246.4246.4246.420.13%995
Jul 23, 202546.3646.3646.3646.3646.360.10%332
Jul 21, 202546.3146.3146.3146.3146.310.46%1,107
Jul 17, 202546.1046.1046.1046.1046.100.30%467
Jul 16, 202545.9645.9645.9645.9645.96-4.13%8
Jul 10, 202547.9447.9447.9447.9447.94-1.40%120
Jul 8, 202548.6248.6248.6248.6248.62-1.20%467
Jul 7, 202549.2149.2149.2149.2149.210.20%148
Jul 2, 202549.1149.1149.1149.1149.11-0.87%2,043
Jul 1, 202549.5449.5449.5449.5449.542.14%194
Jun 16, 202549.2149.2148.5048.5048.50-4.04%1,278
Jun 11, 202550.5250.5450.5250.5450.540.72%846
Jun 10, 202550.1850.1850.1850.1850.180.06%1,607
Jun 9, 202550.1550.1550.1550.1550.15-0.85%685
Jun 6, 202550.5850.5850.5850.5850.580.62%635
Jun 5, 202550.2750.2750.2750.2750.27-0.85%1,099
Jun 4, 202550.7050.7050.7050.7050.700.70%998
Jun 3, 202550.3550.3550.3550.3550.35-2.27%208
May 29, 202551.5251.5251.5251.5251.52-3.38%96
May 27, 202553.3353.3353.3353.3353.33-7.98%6,549
May 23, 202557.9557.9557.9557.9557.95-5.65%358
May 21, 202561.4261.4261.4261.4261.42-3.58%693
May 19, 202563.6663.7063.6663.7063.701.72%1,289
May 15, 202562.6262.6262.6262.6262.621.82%498
May 9, 202561.5061.5061.5061.5061.50-0.93%321
May 8, 202562.0862.0862.0862.0862.080.94%326
May 2, 202561.5061.5061.5061.5061.501.64%80
Apr 28, 202560.5160.5160.5160.5160.510.85%186
Apr 15, 202560.0060.0060.0060.0060.008.42%30
Apr 9, 202555.3455.3455.3455.3455.34-0.56%227
Mar 26, 202555.7155.7155.6555.6555.651.13%362
Mar 24, 202555.0355.0355.0355.0355.031.79%259
Mar 20, 202554.0654.0654.0654.0654.060.80%840
Mar 19, 202553.6353.6353.6353.6353.631.61%458
Mar 18, 202552.5952.7852.5952.7852.78-0.09%893
Mar 17, 202552.8352.8352.8352.8352.830.08%166
Mar 14, 202552.7952.7952.7952.7952.79-0.85%127
Mar 12, 202553.2553.2553.2453.2453.241.22%279
Mar 7, 202552.8453.0552.6052.6052.60-2.14%1,690
Mar 6, 202553.7553.7553.7553.7553.75-3.62%99
Feb 27, 202556.2956.2955.7755.7755.77-2.23%342
Feb 26, 202556.6457.0756.5957.0457.04-3.01%620
Feb 11, 202558.7458.8158.7458.8158.810.70%517
Feb 10, 202558.4058.4058.4058.4058.40-1.58%567
Feb 6, 202559.1059.3459.1059.3459.342.47%5,049
Feb 5, 202557.9157.9157.9157.9157.91-0.29%394
Jan 31, 202558.5458.7558.0858.0858.08-0.62%4,239
Jan 30, 202558.6358.6357.6958.4458.442.01%1,668