Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.45	44.73	44.14	44.23	44.23	-0.49%	5,299,339
Oct 6, 2025	45.26	45.36	44.12	44.45	44.45	-1.46%	8,580,376
Oct 3, 2025	44.60	45.23	44.47	45.11	45.11	1.21%	5,007,687
Oct 2, 2025	44.83	44.96	44.34	44.57	44.57	-1.15%	5,301,838
Oct 1, 2025	44.94	45.74	44.81	45.09	45.09	0.27%	6,865,524
Sep 30, 2025	44.44	45.00	44.23	44.97	44.97	0.83%	6,292,223
Sep 29, 2025	45.16	45.35	44.48	44.60	44.60	-0.60%	6,342,257
Sep 26, 2025	45.05	45.16	44.70	44.87	44.87	-0.04%	7,936,383
Sep 25, 2025	45.31	45.35	44.67	44.89	44.89	-1.10%	6,877,297
Sep 24, 2025	45.20	45.64	45.06	45.39	45.39	0.24%	6,860,867
Sep 23, 2025	45.26	45.66	44.95	45.28	45.28	-0.22%	9,943,074
Sep 22, 2025	45.48	45.95	45.21	45.38	45.38	-1.03%	7,144,194
Sep 19, 2025	45.42	46.21	45.27	45.85	45.85	0.86%	20,164,417
Sep 18, 2025	46.90	47.00	45.37	45.46	45.46	-2.49%	11,982,598
Sep 17, 2025	47.21	47.56	46.53	46.62	46.62	0.11%	6,038,375
Sep 16, 2025	47.53	47.63	46.32	46.57	46.57	-2.16%	11,061,706
Sep 15, 2025	48.68	48.77	47.38	47.60	47.60	-1.65%	5,947,276
Sep 12, 2025	48.63	48.96	48.38	48.40	48.40	-1.02%	3,944,926
Sep 11, 2025	48.57	49.05	48.23	48.90	48.90	0.78%	5,235,286
Sep 10, 2025	47.90	48.61	47.69	48.52	48.52	0.94%	5,366,971
Sep 9, 2025	48.54	49.11	47.93	48.07	48.07	-1.39%	6,642,229
Sep 8, 2025	48.67	49.16	47.37	48.75	48.75	0.37%	12,159,255
Sep 5, 2025	48.76	48.88	46.14	48.57	48.57	-2.80%	17,584,733
Sep 4, 2025	49.03	50.11	48.60	49.97	49.97	3.84%	8,687,561
Sep 3, 2025	48.38	48.59	47.81	48.12	48.12	-0.74%	6,396,042
Sep 2, 2025	48.61	49.12	48.04	48.48	48.48	-0.68%	8,264,908
Aug 29, 2025	48.81	49.01	48.34	48.81	48.81	0.12%	5,332,842
Aug 28, 2025	48.74	48.97	48.56	48.75	48.75	0.29%	4,689,092
Aug 27, 2025	48.60	49.13	48.43	48.61	48.61	-0.07%	6,400,462
Aug 26, 2025	48.34	48.71	48.03	48.65	48.65	0.53%	5,140,261
Aug 25, 2025	48.74	48.93	48.38	48.39	48.39	-1.16%	4,815,760
Aug 22, 2025	48.03	49.23	47.92	48.96	48.96	2.68%	6,230,642
Aug 21, 2025	47.42	47.76	47.15	47.68	47.68	0.15%	3,766,023
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