Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	47.42	47.76	47.15	47.68	47.68	0.15%	3,763,919
Aug 20, 2025	47.84	48.61	47.60	47.61	47.61	-0.42%	8,970,335
Aug 19, 2025	47.55	47.99	47.28	47.81	47.81	0.95%	5,605,072
Aug 18, 2025	47.22	47.70	46.79	47.36	47.36	0.59%	6,025,418
Aug 15, 2025	47.17	47.43	46.85	47.08	47.08	0.47%	4,689,796
Aug 14, 2025	47.51	47.58	46.83	46.86	46.86	-1.66%	4,933,107
Aug 13, 2025	47.27	47.76	47.10	47.65	47.65	0.95%	4,784,154
Aug 12, 2025	46.76	47.30	46.12	47.20	47.20	1.09%	5,769,005
Aug 11, 2025	46.19	46.89	46.06	46.69	46.69	1.09%	5,514,551
Aug 8, 2025	46.08	46.30	45.73	46.19	46.19	0.16%	4,456,272
Aug 7, 2025	47.46	47.47	46.04	46.11	46.11	-2.12%	4,349,343
Aug 6, 2025	46.70	47.34	46.55	47.11	47.11	1.21%	6,570,950
Aug 5, 2025	45.75	46.79	45.75	46.55	46.55	1.76%	7,464,835
Aug 4, 2025	45.59	45.98	45.47	45.74	45.74	0.51%	5,246,948
Aug 1, 2025	45.37	45.62	45.05	45.51	45.51	0.40%	5,688,153
Jul 31, 2025	46.11	46.61	45.22	45.33	45.33	-2.05%	6,441,402
Jul 30, 2025	46.55	46.74	46.11	46.28	46.28	-0.37%	6,130,110
Jul 29, 2025	46.21	46.58	46.10	46.45	46.45	0.80%	4,805,547
Jul 28, 2025	46.81	46.81	46.02	46.08	46.08	-1.31%	4,629,319
Jul 25, 2025	46.35	46.70	46.22	46.69	46.69	0.91%	4,818,987
Jul 24, 2025	46.70	46.81	45.99	46.27	46.27	-1.20%	7,627,419
Jul 23, 2025	46.53	46.93	46.18	46.83	46.83	0.95%	6,781,373
Jul 22, 2025	46.05	46.86	45.93	46.39	46.39	0.78%	6,763,732
Jul 21, 2025	45.98	46.39	45.96	46.03	46.03	0.11%	5,723,130
Jul 18, 2025	46.11	46.67	45.56	45.98	45.98	0.20%	9,149,870
Jul 17, 2025	45.97	46.30	45.59	45.89	45.89	-0.20%	10,512,698
Jul 16, 2025	46.16	46.30	45.67	45.98	45.98	0.17%	7,965,629
Jul 15, 2025	46.98	46.98	45.52	45.90	45.90	-2.61%	18,588,241
Jul 14, 2025	47.27	47.57	46.77	47.13	47.13	-0.70%	10,367,978
Jul 11, 2025	47.91	47.98	47.41	47.46	47.46	-1.10%	5,070,707
Jul 10, 2025	47.75	48.33	47.35	47.99	47.99	0.73%	7,780,289
Jul 9, 2025	48.58	48.80	47.35	47.64	47.64	-1.79%	7,219,406
Jul 8, 2025	48.70	48.80	48.21	48.51	48.51	-0.66%	5,124,915
Jul 7, 2025	49.16	49.44	48.56	48.83	48.83	-0.99%	4,230,351
Jul 3, 2025	49.13	49.48	49.08	49.32	49.32	0.49%	3,329,409
Jul 2, 2025	49.52	49.58	48.82	49.08	49.08	-1.13%	4,347,937
Jul 1, 2025	49.07	49.86	49.06	49.64	49.64	1.16%	5,927,474
Jun 30, 2025	48.29	49.10	47.86	49.07	49.07	1.85%	7,675,261
Jun 27, 2025	48.40	48.98	48.06	48.18	48.18	-0.12%	8,319,853
Jun 26, 2025	48.14	48.36	47.48	48.24	48.24	0.21%	7,103,234
Jun 25, 2025	48.90	48.90	48.07	48.14	48.14	-1.05%	4,288,534
Jun 24, 2025	48.16	48.68	47.82	48.65	48.65	1.95%	6,268,156
Jun 23, 2025	47.98	48.10	47.33	47.72	47.72	-0.52%	7,425,727
Jun 20, 2025	48.34	49.15	47.83	47.97	47.97	0.19%	14,397,448
Jun 18, 2025	48.08	48.28	47.70	47.88	47.88	-0.25%	6,820,206
Jun 17, 2025	48.21	48.48	47.70	48.00	48.00	-0.81%	10,554,596
Jun 16, 2025	48.80	49.26	48.23	48.39	48.39	-0.41%	13,257,036
Jun 13, 2025	49.26	49.58	48.31	48.59	48.59	-2.80%	8,554,653
Jun 12, 2025	50.43	50.73	49.77	49.99	49.99	-1.01%	6,668,169
Jun 11, 2025	50.21	50.91	50.07	50.50	50.50	0.44%	5,733,774