Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	38.43	39.06	38.33	38.96	-	1.10%	4,149,522
Jan 5, 2026	37.60	39.15	37.41	38.54	38.54	2.03%	8,674,323
Jan 2, 2026	39.15	39.15	37.61	37.77	37.77	-3.52%	8,603,339
Dec 31, 2025	39.35	39.50	39.13	39.15	39.15	-0.89%	5,641,495
Dec 30, 2025	39.41	39.73	39.28	39.50	39.50	0.03%	6,106,366
Dec 29, 2025	39.30	39.57	39.08	39.49	39.49	0.48%	6,485,089
Dec 26, 2025	39.06	39.33	38.99	39.30	39.30	0.51%	4,277,639
Dec 24, 2025	39.11	39.18	38.95	39.10	39.10	-0.13%	2,020,290
Dec 23, 2025	39.34	39.40	38.86	39.15	39.15	-0.53%	8,502,811
Dec 22, 2025	39.01	39.55	38.96	39.36	39.36	0.74%	5,655,735
Dec 19, 2025	39.37	39.50	39.02	39.07	39.07	-0.38%	23,206,643
Dec 18, 2025	39.16	39.50	39.01	39.22	39.22	0.28%	7,062,553
Dec 17, 2025	38.84	39.43	38.84	39.11	39.11	-0.10%	9,499,066
Dec 16, 2025	38.76	39.23	38.59	39.15	39.15	1.24%	11,293,356
Dec 15, 2025	39.06	39.54	38.59	38.67	38.67	-	9,937,655
Dec 12, 2025	38.90	39.00	38.57	38.67	38.67	-0.05%	7,064,929
Dec 11, 2025	39.14	39.38	38.61	38.69	38.69	-1.28%	7,029,929
Dec 10, 2025	38.40	39.27	38.35	39.19	39.19	1.95%	7,846,431
Dec 9, 2025	38.41	38.60	38.26	38.44	38.44	0.08%	6,376,877
Dec 8, 2025	38.72	38.79	38.18	38.41	38.41	-0.80%	8,103,646
Dec 5, 2025	38.90	38.98	38.63	38.72	38.72	-0.21%	8,043,874
Dec 4, 2025	38.95	39.15	38.68	38.80	38.80	-0.13%	6,472,248
Dec 3, 2025	38.91	39.29	38.73	38.85	38.85	-0.28%	6,708,538
Dec 2, 2025	39.28	39.45	38.81	38.96	38.96	-0.49%	9,011,008
Dec 1, 2025	38.66	39.68	38.61	39.15	39.15	0.44%	7,824,248
Nov 28, 2025	38.92	39.30	38.81	38.98	38.98	0.59%	3,924,813
Nov 26, 2025	39.05	39.22	38.67	38.75	38.75	-0.79%	7,900,594
Nov 25, 2025	39.17	39.59	38.81	39.06	39.06	0.39%	9,578,250
Nov 24, 2025	40.62	40.65	38.67	38.91	38.91	-4.47%	16,813,811
Nov 21, 2025	40.11	40.91	39.39	40.73	40.73	-0.71%	16,331,954
Nov 20, 2025	41.39	41.79	40.87	41.02	41.02	-0.85%	10,854,007
Nov 19, 2025	41.42	41.70	41.10	41.37	41.37	0.12%	9,634,709
Nov 18, 2025	41.34	41.75	41.06	41.32	41.32	-0.02%	7,615,250
Nov 17, 2025	40.92	41.62	40.76	41.33	41.33	0.61%	9,111,613
Nov 14, 2025	41.66	41.74	40.86	41.08	41.08	-1.30%	11,916,800
Nov 13, 2025	41.06	41.90	40.80	41.62	41.62	0.82%	9,345,679
Nov 12, 2025	41.20	42.05	41.15	41.28	41.28	-0.15%	13,129,704
Nov 11, 2025	41.42	41.67	40.99	41.34	41.34	-0.17%	10,613,591
Nov 10, 2025	40.63	41.54	39.73	41.41	41.41	2.22%	10,068,516
Nov 7, 2025	40.21	40.54	39.75	40.51	40.51	1.33%	7,482,055
Nov 6, 2025	41.69	41.70	39.58	39.98	39.98	-4.65%	16,853,728
Nov 5, 2025	42.68	42.95	41.83	41.93	41.93	-2.15%	11,291,412
Nov 4, 2025	43.33	43.38	42.64	42.85	42.85	-0.35%	7,748,337
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