Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.43	37.48	36.16	36.87	-	-1.86%	2,219,344
Mar 9, 2026	37.39	37.74	37.05	37.57	37.57	-0.45%	11,901,121
Mar 6, 2026	37.69	37.83	36.86	37.74	37.74	-0.74%	10,110,662
Mar 5, 2026	37.84	38.42	37.67	38.02	38.02	0.21%	9,596,563
Mar 4, 2026	38.34	38.53	37.70	37.94	37.94	-1.40%	10,899,802
Mar 3, 2026	38.31	38.84	37.86	38.48	38.48	0.44%	8,982,850
Mar 2, 2026	37.63	38.60	37.41	38.31	38.31	0.58%	9,592,249
Feb 27, 2026	36.96	38.12	36.56	38.09	38.09	2.53%	10,373,870
Feb 26, 2026	36.38	37.19	36.21	37.15	37.15	3.66%	11,261,370
Feb 25, 2026	35.38	36.09	35.19	35.84	35.84	1.59%	13,180,189
Feb 24, 2026	35.53	35.74	34.73	35.28	35.28	-0.23%	12,455,987
Feb 23, 2026	36.42	36.44	35.12	35.36	35.36	-3.07%	13,048,393
Feb 20, 2026	34.30	36.73	33.81	36.48	36.48	-3.11%	25,525,139
Feb 19, 2026	37.68	38.07	37.34	37.65	37.65	-0.26%	11,259,561
Feb 18, 2026	37.47	37.94	37.20	37.75	37.75	0.61%	15,726,486
Feb 17, 2026	37.70	37.96	36.82	37.52	37.52	0.08%	11,542,099
Feb 13, 2026	37.06	37.91	36.97	37.49	37.49	2.10%	9,365,436
Feb 12, 2026	39.50	39.61	36.52	36.72	36.72	-7.06%	17,906,241
Feb 11, 2026	40.15	40.29	39.45	39.51	39.51	-2.08%	7,621,768
Feb 10, 2026	40.24	40.95	39.95	40.35	40.35	0.12%	5,309,560
Feb 9, 2026	40.32	40.41	39.94	40.30	40.30	-0.15%	5,432,003
Feb 6, 2026	39.86	40.75	39.84	40.36	40.36	1.20%	8,328,811
Feb 5, 2026	40.32	40.40	39.50	39.88	39.88	-0.70%	8,909,560
Feb 4, 2026	39.25	40.25	39.16	40.16	40.16	3.13%	9,600,079
Feb 3, 2026	39.50	39.57	38.75	38.94	38.94	-1.86%	9,833,003
Feb 2, 2026	40.26	40.58	39.66	39.68	39.68	-2.22%	9,874,453
Jan 30, 2026	39.96	40.64	39.80	40.58	40.58	0.74%	5,963,674
Jan 29, 2026	40.65	40.65	39.73	40.28	40.28	-0.84%	5,287,370
Jan 28, 2026	40.37	40.97	40.30	40.62	40.62	0.62%	5,895,858
Jan 27, 2026	41.30	41.30	40.15	40.37	40.37	-2.82%	6,246,277
Jan 26, 2026	41.31	41.60	41.19	41.54	41.54	0.34%	5,536,469
Jan 23, 2026	41.14	41.78	41.12	41.40	41.40	0.31%	7,503,501
Jan 22, 2026	41.31	41.79	41.16	41.27	41.27	-0.10%	6,949,062
Jan 21, 2026	40.92	41.79	40.73	41.31	41.31	1.47%	8,820,653
Jan 20, 2026	40.84	40.88	40.25	40.71	40.71	-0.80%	10,639,190
Jan 16, 2026	41.18	41.27	40.46	41.04	41.04	-0.51%	11,878,444
Jan 15, 2026	40.13	41.31	39.91	41.25	41.25	3.15%	12,156,416
Jan 14, 2026	39.82	40.31	39.79	39.99	39.99	0.30%	8,787,724
Jan 13, 2026	39.83	40.24	39.45	39.87	39.87	-0.13%	9,033,570
Jan 12, 2026	39.78	40.13	39.56	39.92	39.92	0.23%	9,877,924
Jan 9, 2026	39.14	40.08	38.77	39.83	39.83	2.02%	8,409,586
Jan 8, 2026	38.07	39.52	37.88	39.04	39.04	2.23%	7,215,365
Jan 7, 2026	38.96	39.23	38.14	38.19	38.19	-1.98%	8,247,049
Jan 6, 2026	38.43	39.06	38.33	38.96	38.96	1.10%	6,706,718
Jan 5, 2026	37.60	39.15	37.41	38.54	38.54	2.03%	8,998,544
Jan 2, 2026	39.15	39.15	37.61	37.77	37.77	-3.52%	8,608,134
Dec 31, 2025	39.35	39.50	39.13	39.15	39.15	-0.89%	5,909,632
Dec 30, 2025	39.41	39.73	39.28	39.50	39.50	0.03%	6,111,848
Dec 29, 2025	39.30	39.57	39.08	39.49	39.49	0.48%	6,492,156
Dec 26, 2025	39.06	39.33	38.99	39.30	39.30	0.51%	4,280,327