Copart, Inc. (CPRT)
NASDAQ: CPRT · Real-Time Price · USD
61.24
+0.44 (0.72%)
May 7, 2025, 4:00 PM EDT - Market closed
Copart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 60.94 | 61.71 | 60.84 | 60.96 | - | 0.26% | 1,790,773 |
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 |
Mar 19, 2025 | 53.13 | 54.37 | 53.00 | 53.88 | 53.88 | 1.81% | 4,368,366 |
Mar 18, 2025 | 53.48 | 53.62 | 52.38 | 52.92 | 52.92 | -1.54% | 4,044,294 |
Mar 17, 2025 | 52.83 | 53.84 | 52.58 | 53.75 | 53.75 | 2.09% | 3,832,858 |
Mar 14, 2025 | 51.97 | 52.95 | 51.97 | 52.65 | 52.65 | 0.67% | 3,851,713 |
Mar 13, 2025 | 53.04 | 53.27 | 52.15 | 52.30 | 52.30 | -1.40% | 3,718,388 |
Mar 12, 2025 | 53.49 | 53.52 | 52.45 | 53.04 | 53.04 | 0.25% | 4,155,942 |
Mar 11, 2025 | 53.00 | 53.41 | 52.51 | 52.91 | 52.91 | 0.17% | 5,369,549 |
Mar 10, 2025 | 53.46 | 53.72 | 52.46 | 52.82 | 52.82 | -1.71% | 8,140,197 |
Mar 7, 2025 | 53.32 | 53.85 | 52.49 | 53.74 | 53.74 | 0.02% | 5,261,906 |
Mar 6, 2025 | 53.75 | 54.46 | 53.31 | 53.73 | 53.73 | -1.25% | 5,722,913 |
Mar 5, 2025 | 53.98 | 54.77 | 53.76 | 54.41 | 54.41 | 0.28% | 6,079,579 |
Mar 4, 2025 | 54.63 | 54.86 | 53.82 | 54.26 | 54.26 | -0.71% | 5,049,493 |
Mar 3, 2025 | 54.99 | 55.81 | 54.42 | 54.65 | 54.65 | -0.27% | 8,543,229 |
Feb 28, 2025 | 55.45 | 55.73 | 54.43 | 54.80 | 54.80 | -0.78% | 9,240,106 |
Feb 27, 2025 | 56.29 | 56.71 | 55.08 | 55.23 | 55.23 | -1.85% | 4,956,175 |
Feb 26, 2025 | 56.76 | 57.18 | 56.20 | 56.27 | 56.27 | -0.88% | 3,955,281 |