Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.35	51.55	50.76	50.90	-	-1.01%	3,845,630
May 29, 2025	52.12	52.23	51.14	51.42	51.42	-1.21%	7,665,478
May 28, 2025	52.82	53.09	51.99	52.05	52.05	-1.46%	10,025,925
May 27, 2025	54.31	54.35	52.51	52.82	52.82	-1.58%	14,141,165
May 23, 2025	57.44	58.07	53.33	53.67	53.67	-11.52%	20,812,410
May 22, 2025	60.93	61.24	60.39	60.66	60.66	-0.70%	6,517,090
May 21, 2025	61.26	61.66	60.88	61.09	61.09	-0.86%	5,440,230
May 20, 2025	63.09	63.30	61.42	61.62	61.62	-2.85%	6,823,976
May 19, 2025	63.46	63.77	63.20	63.43	63.43	-0.64%	5,970,117
May 16, 2025	63.48	63.85	62.74	63.84	63.84	1.38%	4,626,157
May 15, 2025	62.42	63.07	62.24	62.97	62.97	0.88%	4,601,460
May 14, 2025	62.11	62.54	61.66	62.42	62.42	0.05%	3,745,008
May 13, 2025	62.33	62.93	62.04	62.39	62.39	0.37%	4,002,123
May 12, 2025	62.66	62.71	61.38	62.16	62.16	1.04%	4,203,290
May 9, 2025	61.82	62.06	61.22	61.52	61.52	-0.42%	2,553,666
May 8, 2025	61.45	62.35	61.23	61.78	61.78	0.88%	3,671,847
May 7, 2025	60.94	61.73	60.79	61.24	61.24	0.72%	3,403,327
May 6, 2025	60.63	60.98	60.36	60.80	60.80	-0.41%	2,726,377
May 5, 2025	61.18	61.41	60.65	61.05	61.05	-0.28%	2,425,698
May 2, 2025	61.04	61.74	60.48	61.22	61.22	1.19%	3,152,142
May 1, 2025	60.76	61.19	60.06	60.50	60.50	-0.87%	5,007,160
Apr 30, 2025	60.12	61.19	59.46	61.03	61.03	0.86%	4,203,704
Apr 29, 2025	59.53	60.60	59.50	60.51	60.51	1.17%	3,139,715
Apr 28, 2025	60.88	61.08	59.25	59.81	59.81	-1.79%	4,654,253
Apr 25, 2025	61.58	61.94	60.50	60.90	60.90	-1.73%	4,381,248
Apr 24, 2025	61.20	62.09	60.24	61.97	61.97	1.52%	3,596,605
Apr 23, 2025	61.22	61.95	60.63	61.05	61.05	1.05%	4,049,619
Apr 22, 2025	59.22	60.56	59.13	60.41	60.41	2.86%	3,413,767
Apr 21, 2025	59.45	59.56	58.06	58.73	58.73	-1.59%	3,654,270
Apr 17, 2025	59.64	60.31	59.44	59.68	59.68	0.40%	7,559,603
Apr 16, 2025	60.36	60.68	58.97	59.44	59.44	-1.67%	4,507,982
Apr 15, 2025	60.00	60.72	59.86	60.45	60.45	1.04%	4,785,448
Apr 14, 2025	60.21	60.49	59.31	59.83	59.83	-0.02%	4,296,089
Apr 11, 2025	58.82	60.31	58.39	59.84	59.84	2.01%	7,017,567
Apr 10, 2025	57.84	58.91	56.29	58.66	58.66	0.24%	7,326,475
Apr 9, 2025	54.50	58.97	54.10	58.52	58.52	7.20%	10,568,778
Apr 8, 2025	55.13	56.24	53.94	54.59	54.59	0.68%	7,287,636
Apr 7, 2025	53.51	55.88	51.72	54.22	54.22	-0.53%	9,552,467
Apr 4, 2025	56.64	57.20	54.46	54.51	54.51	-3.76%	8,771,495
Apr 3, 2025	55.68	57.39	55.48	56.64	56.64	-1.44%	6,392,078
Apr 2, 2025	56.59	58.14	56.58	57.47	57.47	0.45%	3,927,835
Apr 1, 2025	56.20	57.30	55.84	57.21	57.21	1.10%	5,384,045
Mar 31, 2025	55.00	56.99	54.72	56.59	56.59	2.61%	7,550,640
Mar 28, 2025	55.40	55.72	54.82	55.15	55.15	-0.88%	6,609,980
Mar 27, 2025	55.09	55.80	54.27	55.64	55.64	1.04%	4,858,985
Mar 26, 2025	55.78	56.11	54.97	55.07	55.07	-0.94%	3,767,718
Mar 25, 2025	55.26	55.72	55.12	55.59	55.59	0.96%	3,636,847
Mar 24, 2025	54.60	55.26	54.34	55.06	55.06	2.67%	4,315,637
Mar 21, 2025	53.21	53.97	53.07	53.63	53.63	-0.41%	5,952,411
Mar 20, 2025	53.63	54.13	53.54	53.85	53.85	-0.06%	3,098,348