Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	48.34	49.15	47.83	47.97	47.97	0.19%	14,393,266
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
Jun 10, 2025	50.10	50.33	49.54	50.28	50.28	0.26%	7,732,043
Jun 9, 2025	50.20	50.60	49.98	50.15	50.15	0.04%	8,653,290
Jun 6, 2025	50.60	50.92	50.05	50.13	50.13	-0.02%	4,982,774
Jun 5, 2025	50.46	50.52	49.95	50.14	50.14	-0.48%	6,127,734
Jun 4, 2025	50.90	51.01	50.32	50.38	50.38	-1.24%	6,313,476
Jun 3, 2025	50.60	51.15	50.18	51.01	51.01	0.41%	6,664,827
Jun 2, 2025	51.19	51.40	50.22	50.80	50.80	-1.32%	7,199,148
May 30, 2025	51.35	51.71	50.76	51.48	51.48	0.12%	16,258,252
May 29, 2025	52.12	52.23	51.14	51.42	51.42	-1.21%	7,665,478
May 28, 2025	52.82	53.09	51.99	52.05	52.05	-1.46%	10,025,925
May 27, 2025	54.31	54.35	52.51	52.82	52.82	-1.58%	14,141,165
May 23, 2025	57.44	58.07	53.33	53.67	53.67	-11.52%	20,812,410
May 22, 2025	60.93	61.24	60.39	60.66	60.66	-0.70%	6,517,090
May 21, 2025	61.26	61.66	60.88	61.09	61.09	-0.86%	5,440,230
May 20, 2025	63.09	63.30	61.42	61.62	61.62	-2.85%	6,823,976
May 19, 2025	63.46	63.77	63.20	63.43	63.43	-0.64%	5,970,117
May 16, 2025	63.48	63.85	62.74	63.84	63.84	1.38%	4,626,157
May 15, 2025	62.42	63.07	62.24	62.97	62.97	0.88%	4,601,460
May 14, 2025	62.11	62.54	61.66	62.42	62.42	0.05%	3,745,008
May 13, 2025	62.33	62.93	62.04	62.39	62.39	0.37%	4,002,123
May 12, 2025	62.66	62.71	61.38	62.16	62.16	1.04%	4,203,290
May 9, 2025	61.82	62.06	61.22	61.52	61.52	-0.42%	2,553,666
May 8, 2025	61.45	62.35	61.23	61.78	61.78	0.88%	3,671,847
May 7, 2025	60.94	61.73	60.79	61.24	61.24	0.72%	3,403,327
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