Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	41.30	41.30	40.15	40.37	40.37	-2.82%	6,241,647
Jan 26, 2026	41.31	41.60	41.19	41.54	41.54	0.34%	5,515,906
Jan 23, 2026	41.14	41.78	41.12	41.40	41.40	0.31%	7,493,150
Jan 22, 2026	41.31	41.79	41.16	41.27	41.27	-0.10%	6,660,179
Jan 21, 2026	40.92	41.79	40.73	41.31	41.31	1.47%	8,817,496
Jan 20, 2026	40.84	40.88	40.25	40.71	40.71	-0.80%	10,019,226
Jan 16, 2026	41.18	41.27	40.46	41.04	41.04	-0.51%	11,870,223
Jan 15, 2026	40.13	41.31	39.91	41.25	41.25	3.15%	12,155,780
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
Dec 24, 2025	39.11	39.18	38.95	39.10	39.10	-0.13%	2,020,737
Dec 23, 2025	39.34	39.40	38.86	39.15	39.15	-0.53%	8,573,245
Dec 22, 2025	39.01	39.55	38.96	39.36	39.36	0.74%	5,664,194
Dec 19, 2025	39.37	39.50	39.02	39.07	39.07	-0.38%	23,321,355
Dec 18, 2025	39.16	39.50	39.01	39.22	39.22	0.28%	7,496,859
Dec 17, 2025	38.84	39.43	38.84	39.11	39.11	-0.10%	9,536,396
Dec 16, 2025	38.76	39.23	38.59	39.15	39.15	1.24%	11,398,353
Dec 15, 2025	39.06	39.54	38.59	38.67	38.67	-	10,396,934
Dec 12, 2025	38.90	39.00	38.57	38.67	38.67	-0.05%	7,116,706
Dec 11, 2025	39.14	39.38	38.61	38.69	38.69	-1.28%	7,039,404
Dec 10, 2025	38.40	39.28	38.35	39.19	39.19	1.95%	9,723,262
Dec 9, 2025	38.41	38.60	38.26	38.44	38.44	0.08%	6,377,664
Dec 8, 2025	38.72	38.79	38.18	38.41	38.41	-0.80%	8,112,894
Dec 5, 2025	38.90	38.98	38.63	38.72	38.72	-0.21%	8,192,385
Dec 4, 2025	38.95	39.15	38.68	38.80	38.80	-0.13%	6,541,075
Dec 3, 2025	38.91	39.29	38.73	38.85	38.85	-0.28%	6,919,423
Dec 2, 2025	39.28	39.45	38.81	38.96	38.96	-0.49%	9,286,820
Dec 1, 2025	38.66	39.68	38.61	39.15	39.15	0.44%	8,458,103
Nov 28, 2025	38.92	39.30	38.81	38.98	38.98	0.59%	3,968,507
Nov 26, 2025	39.05	39.22	38.67	38.75	38.75	-0.79%	7,995,220
Nov 25, 2025	39.17	39.59	38.81	39.06	39.06	0.39%	11,838,827
Nov 24, 2025	40.62	40.65	38.67	38.91	38.91	-4.47%	16,942,004
Nov 21, 2025	40.11	40.91	39.39	40.73	40.73	-0.71%	16,642,982
Nov 20, 2025	41.39	41.79	40.87	41.02	41.02	-0.85%	10,861,186
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