Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	43.33	43.38	42.64	42.85	42.85	-0.35%	7,496,662
Nov 3, 2025	42.79	43.03	42.32	43.00	43.00	-0.02%	6,282,726
Oct 31, 2025	42.21	43.05	41.96	43.01	43.01	1.25%	5,840,549
Oct 30, 2025	42.42	42.99	42.26	42.48	42.48	-0.05%	6,075,154
Oct 29, 2025	43.70	43.70	42.40	42.50	42.50	-3.56%	7,505,171
Oct 28, 2025	44.00	44.34	43.71	44.07	44.07	-0.20%	4,247,000
Oct 27, 2025	44.70	44.79	44.11	44.16	44.16	-1.12%	5,037,981
Oct 24, 2025	45.11	45.26	44.56	44.66	44.66	-0.02%	3,590,597
Oct 23, 2025	44.98	45.18	44.50	44.67	44.67	-0.58%	4,338,139
Oct 22, 2025	45.70	45.76	44.69	44.93	44.93	-1.81%	5,426,457
Oct 21, 2025	44.83	45.89	44.65	45.76	45.76	2.23%	5,363,667
Oct 20, 2025	44.50	44.83	44.24	44.76	44.76	0.95%	3,897,706
Oct 17, 2025	44.02	44.59	43.82	44.34	44.34	0.65%	5,025,420
Oct 16, 2025	44.97	44.97	43.32	44.06	44.06	-1.13%	7,350,460
Oct 15, 2025	44.88	45.00	44.40	44.56	44.56	-0.47%	6,377,657
Oct 14, 2025	44.01	44.92	43.99	44.77	44.77	1.59%	5,312,315
Oct 13, 2025	43.86	44.49	43.77	44.07	44.07	0.43%	7,001,726
Oct 10, 2025	44.22	44.41	43.71	43.88	43.88	-0.36%	7,861,385
Oct 9, 2025	44.93	45.10	44.00	44.04	44.04	-1.98%	5,471,551
Oct 8, 2025	44.30	44.96	44.24	44.93	44.93	1.58%	5,394,642
Oct 7, 2025	44.45	44.73	44.14	44.23	44.23	-0.49%	5,299,339
Oct 6, 2025	45.26	45.36	44.12	44.45	44.45	-1.46%	8,580,376
Oct 3, 2025	44.60	45.23	44.47	45.11	45.11	1.21%	5,007,687
Oct 2, 2025	44.83	44.96	44.34	44.57	44.57	-1.15%	5,301,838
Oct 1, 2025	44.94	45.74	44.81	45.09	45.09	0.27%	6,865,524
Sep 30, 2025	44.44	45.00	44.23	44.97	44.97	0.83%	6,292,223
Sep 29, 2025	45.16	45.35	44.48	44.60	44.60	-0.60%	6,342,257
Sep 26, 2025	45.05	45.16	44.70	44.87	44.87	-0.04%	7,936,383
Sep 25, 2025	45.31	45.35	44.67	44.89	44.89	-1.10%	6,877,297
Sep 24, 2025	45.20	45.64	45.06	45.39	45.39	0.24%	6,860,867
Sep 23, 2025	45.26	45.66	44.95	45.28	45.28	-0.22%	9,943,074
Sep 22, 2025	45.48	45.95	45.21	45.38	45.38	-1.03%	7,144,194
Sep 19, 2025	45.42	46.21	45.27	45.85	45.85	0.86%	20,164,417
Sep 18, 2025	46.90	47.00	45.37	45.46	45.46	-2.49%	11,982,598
Sep 17, 2025	47.21	47.56	46.53	46.62	46.62	0.11%	6,038,375
Sep 16, 2025	47.53	47.63	46.32	46.57	46.57	-2.16%	11,061,706
Sep 15, 2025	48.68	48.77	47.38	47.60	47.60	-1.65%	5,947,276
Sep 12, 2025	48.63	48.96	48.38	48.40	48.40	-1.02%	3,944,926
Sep 11, 2025	48.57	49.05	48.23	48.90	48.90	0.78%	5,235,286
Sep 10, 2025	47.90	48.61	47.69	48.52	48.52	0.94%	5,366,971
Sep 9, 2025	48.54	49.11	47.93	48.07	48.07	-1.39%	6,642,229
Sep 8, 2025	48.67	49.16	47.37	48.75	48.75	0.37%	12,159,255
Sep 5, 2025	48.76	48.88	46.14	48.57	48.57	-2.80%	17,584,733
Sep 4, 2025	49.03	50.11	48.60	49.97	49.97	3.84%	8,687,561
Sep 3, 2025	48.38	48.59	47.81	48.12	48.12	-0.74%	6,396,042
Sep 2, 2025	48.61	49.12	48.04	48.48	48.48	-0.68%	8,264,908
Aug 29, 2025	48.81	49.01	48.34	48.81	48.81	0.12%	5,332,842
Aug 28, 2025	48.74	48.97	48.56	48.75	48.75	0.29%	4,689,092
Aug 27, 2025	48.60	49.13	48.43	48.61	48.61	-0.07%	6,400,462
Aug 26, 2025	48.34	48.71	48.03	48.65	48.65	0.53%	5,140,261