Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2025	56.55	57.76	56.44	56.77	56.77	0.04%	5,508,545
Feb 24, 2025	56.81	57.19	56.19	56.75	56.75	0.28%	4,909,327
Feb 21, 2025	58.73	58.73	55.78	56.59	56.59	-2.80%	7,228,788
Feb 20, 2025	59.64	59.97	57.84	58.22	58.22	-2.54%	7,522,022
Feb 19, 2025	59.73	59.97	59.08	59.74	59.74	0.25%	3,640,974
Feb 18, 2025	59.60	59.96	59.09	59.59	59.59	0.34%	3,189,184
Feb 14, 2025	60.03	60.03	59.33	59.39	59.39	-0.74%	2,392,678
Feb 13, 2025	59.30	60.07	59.02	59.83	59.83	1.37%	3,441,543
Feb 12, 2025	58.48	59.31	58.19	59.02	59.02	-0.35%	3,507,382
Feb 11, 2025	58.25	59.28	58.25	59.23	59.23	1.02%	3,112,783
Feb 10, 2025	58.74	59.03	58.11	58.63	58.63	0.72%	3,732,160
Feb 7, 2025	59.40	59.64	57.87	58.21	58.21	-1.66%	3,072,875
Feb 6, 2025	58.91	59.69	58.88	59.19	59.19	0.80%	2,399,821
Feb 5, 2025	57.91	58.77	57.84	58.72	58.72	1.49%	2,419,888
Feb 4, 2025	57.75	58.05	57.34	57.86	57.86	0.17%	2,938,066