Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	57.38	58.00	57.29	57.66	57.66	0.38%	2,549,501
Jan 21, 2025	57.23	57.55	57.12	57.44	57.44	0.95%	3,807,695
Jan 17, 2025	57.12	57.27	56.68	56.90	56.90	0.89%	3,335,465
Jan 16, 2025	56.46	56.88	56.33	56.40	56.40	-	2,523,032
Jan 15, 2025	57.23	57.33	56.31	56.40	56.40	0.32%	4,983,331
Jan 14, 2025	55.76	56.41	55.62	56.22	56.22	1.06%	4,107,504
Jan 13, 2025	55.43	55.82	55.12	55.63	55.63	-0.02%	2,882,382
Jan 10, 2025	56.21	56.30	55.37	55.64	55.64	-2.01%	4,060,081
Jan 8, 2025	56.54	57.04	56.17	56.78	56.78	0.96%	4,632,136
Jan 7, 2025	56.47	56.89	55.95	56.24	56.24	-0.60%	2,663,206
Jan 6, 2025	56.90	57.24	56.47	56.58	56.58	-0.58%	3,152,552
Jan 3, 2025	56.68	57.31	56.20	56.91	56.91	1.05%	3,049,667
Jan 2, 2025	57.90	58.02	56.26	56.32	56.32	-1.86%	5,590,571
Dec 31, 2024	58.29	58.40	57.26	57.39	57.39	-1.27%	2,606,311
Dec 30, 2024	58.15	58.26	57.19	58.13	58.13	-0.56%	4,803,974
Dec 27, 2024	58.55	58.85	58.03	58.46	58.46	-1.03%	2,290,666
Dec 26, 2024	58.78	59.18	58.74	59.07	59.07	-0.07%	2,103,846
Dec 24, 2024	58.62	59.12	58.26	59.11	59.11	1.29%	1,892,504
Dec 23, 2024	58.13	58.49	57.69	58.36	58.36	0.24%	3,687,712
Dec 20, 2024	58.18	58.98	58.09	58.22	58.22	-0.39%	9,008,924
Dec 19, 2024	58.98	59.29	58.40	58.45	58.45	-0.88%	3,703,360
Dec 18, 2024	60.62	61.12	58.93	58.97	58.97	-2.80%	3,514,204
Dec 17, 2024	60.94	61.39	60.47	60.67	60.67	-0.72%	3,748,737
Dec 16, 2024	61.38	61.53	60.91	61.11	61.11	-0.20%	2,945,899
Dec 13, 2024	62.06	62.08	61.09	61.23	61.23	-1.37%	2,702,567
Dec 12, 2024	62.50	62.83	62.01	62.08	62.08	-0.85%	2,237,681
Dec 11, 2024	61.69	62.78	61.52	62.61	62.61	1.77%	3,292,419
Dec 10, 2024	61.87	61.91	61.24	61.52	61.52	-0.40%	3,883,276
Dec 9, 2024	62.01	62.40	61.36	61.77	61.77	-0.50%	4,251,885
Dec 6, 2024	62.31	62.43	61.71	62.08	62.08	0.27%	2,906,421
Dec 5, 2024	62.62	62.70	61.74	61.91	61.91	-1.68%	2,906,996
Dec 4, 2024	62.15	63.24	62.04	62.97	62.97	1.17%	3,483,799
Dec 3, 2024	62.12	62.36	61.56	62.24	62.24	0.35%	4,295,267
Dec 2, 2024	63.32	63.39	61.93	62.02	62.02	-2.16%	4,775,655
Nov 29, 2024	63.75	64.06	63.36	63.39	63.39	-0.19%	2,414,853
Nov 27, 2024	64.24	64.38	63.43	63.51	63.51	-0.45%	5,355,127
Nov 26, 2024	63.75	64.19	63.37	63.80	63.80	0.08%	4,528,088
Nov 25, 2024	63.37	64.19	63.03	63.75	63.75	1.67%	9,658,766
Nov 22, 2024	59.82	62.90	59.05	62.70	62.70	10.19%	9,911,140
Nov 21, 2024	55.94	57.17	55.34	56.90	56.90	2.67%	8,778,804
Nov 20, 2024	56.37	56.75	55.14	55.42	55.42	-1.95%	8,155,163
Nov 19, 2024	56.46	56.92	56.17	56.52	56.52	-0.19%	4,571,533
Nov 18, 2024	56.87	57.09	56.54	56.63	56.63	-0.07%	3,933,055
Nov 15, 2024	57.20	57.36	56.46	56.67	56.67	-1.17%	3,041,790
Nov 14, 2024	57.57	58.16	57.29	57.34	57.34	-1.02%	3,226,197
Nov 13, 2024	57.18	58.08	57.05	57.93	57.93	1.31%	3,366,695
Nov 12, 2024	56.87	57.24	56.52	57.18	57.18	0.76%	3,133,031
Nov 11, 2024	56.24	56.99	56.24	56.75	56.75	1.12%	2,425,721
Nov 8, 2024	55.87	56.57	55.80	56.12	56.12	0.63%	3,186,506
Nov 7, 2024	55.53	56.20	55.43	55.77	55.77	0.60%	3,958,351
Nov 6, 2024	54.48	55.53	54.21	55.44	55.44	4.82%	5,501,983
Nov 5, 2024	52.59	53.44	52.58	52.89	52.89	0.85%	3,858,928
Nov 4, 2024	51.46	52.47	51.46	52.45	52.45	1.85%	2,541,425
Nov 1, 2024	51.07	51.88	51.00	51.49	51.49	0.04%	5,209,665
Oct 31, 2024	52.27	52.42	51.46	51.47	51.47	-1.59%	3,179,402
Oct 30, 2024	52.05	52.52	51.95	52.30	52.30	0.23%	2,754,501
Oct 29, 2024	51.52	52.48	51.52	52.18	52.18	0.64%	2,258,160
Oct 28, 2024	52.17	52.23	51.63	51.85	51.85	0.27%	3,030,746
Oct 25, 2024	51.64	52.05	51.52	51.71	51.71	0.64%	2,311,371
Oct 24, 2024	51.33	51.58	51.03	51.38	51.38	0.04%	2,584,991
Oct 23, 2024	51.69	52.13	51.25	51.36	51.36	-1.36%	2,377,402
Oct 22, 2024	52.46	52.46	51.82	52.07	52.07	-0.93%	3,409,121
Oct 21, 2024	53.70	53.85	52.50	52.56	52.56	-2.45%	4,097,637
Oct 18, 2024	53.69	54.08	53.17	53.88	53.88	0.35%	8,538,483
Oct 17, 2024	54.90	54.95	53.55	53.69	53.69	-1.56%	3,800,584
Oct 16, 2024	54.71	54.91	54.23	54.54	54.54	-0.57%	3,864,817
Oct 15, 2024	55.29	55.93	54.59	54.85	54.85	-0.72%	3,957,610
Oct 14, 2024	55.94	55.94	55.00	55.25	55.25	-1.20%	3,604,973
Oct 11, 2024	55.78	56.59	55.73	55.92	55.92	0.58%	3,840,744
Oct 10, 2024	55.40	56.00	54.99	55.60	55.60	-0.43%	6,259,462
Oct 9, 2024	54.51	56.62	54.51	55.84	55.84	2.57%	7,662,905
Oct 8, 2024	52.98	54.54	52.80	54.44	54.44	3.18%	6,713,687
Oct 7, 2024	52.58	52.86	52.45	52.76	52.76	-0.26%	5,239,913
Oct 4, 2024	52.80	53.03	52.35	52.90	52.90	1.36%	3,682,181
Oct 3, 2024	52.43	52.66	52.05	52.19	52.19	-0.87%	2,681,118
Oct 2, 2024	52.39	52.83	52.16	52.65	52.65	0.32%	2,519,364
Oct 1, 2024	52.36	52.83	51.80	52.48	52.48	0.15%	5,122,847
Sep 30, 2024	52.12	52.50	51.88	52.40	52.40	0.65%	4,069,191
Sep 27, 2024	52.17	52.30	51.76	52.06	52.06	-0.10%	3,035,714
Sep 26, 2024	52.53	52.70	52.07	52.11	52.11	0.12%	3,152,165
Sep 25, 2024	52.53	52.59	51.99	52.05	52.05	-0.76%	5,095,099
Sep 24, 2024	51.72	52.50	51.54	52.45	52.45	1.47%	3,441,603
Sep 23, 2024	51.51	52.01	51.46	51.69	51.69	0.49%	2,857,422
Sep 20, 2024	51.84	51.84	51.15	51.44	51.44	-0.69%	8,641,146
Sep 19, 2024	51.86	52.12	51.37	51.80	51.80	1.57%	4,154,857
Sep 18, 2024	51.00	51.92	50.87	51.00	51.00	0.55%	4,337,344
Sep 17, 2024	50.07	50.82	49.91	50.72	50.72	1.95%	4,207,612
Sep 16, 2024	50.59	51.03	49.69	49.75	49.75	-0.96%	5,211,541
Sep 13, 2024	49.64	50.38	49.50	50.23	50.23	1.54%	3,081,075
Sep 12, 2024	49.31	49.72	49.14	49.47	49.47	0.18%	3,862,042
Sep 11, 2024	49.30	49.45	48.05	49.38	49.38	-0.26%	4,591,573
Sep 10, 2024	49.42	49.60	48.74	49.51	49.51	0.18%	4,155,087
Sep 9, 2024	49.82	49.97	49.16	49.42	49.42	-0.08%	5,243,885
Sep 6, 2024	49.70	50.08	48.95	49.46	49.46	-0.10%	7,844,381
Sep 5, 2024	50.00	50.24	48.38	49.51	49.51	-6.67%	11,425,616
Sep 4, 2024	53.50	54.02	52.93	53.05	53.05	-0.88%	5,341,797
Sep 3, 2024	53.06	54.15	53.03	53.52	53.52	1.06%	7,222,909
Aug 30, 2024	52.57	53.56	52.43	52.96	52.96	1.07%	4,919,942
Aug 29, 2024	53.18	53.31	52.15	52.40	52.40	-1.52%	6,025,440
Aug 28, 2024	52.74	53.25	52.67	53.21	53.21	1.18%	3,615,622