Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	52.54	52.70	52.18	52.59	52.59	0.06%	2,884,105
Aug 26, 2024	52.88	53.23	52.48	52.56	52.56	-0.38%	2,442,285
Aug 23, 2024	52.53	53.06	52.47	52.76	52.76	1.00%	2,126,029
Aug 22, 2024	52.61	52.61	52.07	52.24	52.24	-0.40%	2,483,248
Aug 21, 2024	52.21	52.59	51.88	52.45	52.45	0.90%	2,592,617
Aug 20, 2024	51.59	52.04	51.53	51.98	51.98	0.76%	2,853,704
Aug 19, 2024	51.39	51.60	51.15	51.59	51.59	0.55%	3,399,758
Aug 16, 2024	51.40	51.66	51.08	51.31	51.31	-0.56%	3,376,348
Aug 15, 2024	51.41	51.93	51.15	51.60	51.60	1.20%	6,035,947
Aug 14, 2024	50.99	51.14	50.62	50.99	50.99	0.04%	4,110,313
Aug 13, 2024	50.60	51.11	50.12	50.97	50.97	1.41%	4,335,171
Aug 12, 2024	50.78	51.01	50.10	50.26	50.26	-1.43%	2,790,540
Aug 9, 2024	49.97	51.17	49.84	50.99	50.99	1.80%	2,904,276
Aug 8, 2024	49.42	50.20	49.07	50.09	50.09	1.83%	4,756,886
Aug 7, 2024	50.02	50.45	49.13	49.19	49.19	-0.95%	5,222,760
Aug 6, 2024	50.78	50.84	49.21	49.66	49.66	-2.49%	7,245,867
Aug 5, 2024	51.36	51.59	50.32	50.93	50.93	-1.55%	4,545,858
Aug 2, 2024	52.22	52.27	50.89	51.73	51.73	-0.96%	3,767,234
Aug 1, 2024	52.27	53.19	51.68	52.23	52.23	-0.19%	4,140,895
Jul 31, 2024	52.31	52.64	51.86	52.33	52.33	1.18%	4,360,279
Jul 30, 2024	51.42	51.85	51.25	51.72	51.72	1.31%	4,807,909
Jul 29, 2024	51.13	51.32	50.73	51.05	51.05	-	3,163,133
Jul 26, 2024	50.88	51.36	50.59	51.05	51.05	1.23%	3,969,340
Jul 25, 2024	51.50	51.62	50.41	50.43	50.43	-1.43%	4,661,091
Jul 24, 2024	52.25	52.40	51.12	51.16	51.16	-2.22%	4,235,928
Jul 23, 2024	52.52	52.75	52.23	52.32	52.32	-0.40%	3,408,012
Jul 22, 2024	52.17	52.56	51.67	52.53	52.53	1.59%	3,848,189
Jul 19, 2024	51.88	52.45	51.52	51.71	51.71	0.12%	4,743,220
Jul 18, 2024	52.89	53.02	51.49	51.65	51.65	-2.53%	7,614,417
Jul 17, 2024	53.64	53.75	52.97	52.99	52.99	-1.87%	6,821,223
Jul 16, 2024	54.78	54.85	53.70	54.00	54.00	-1.32%	4,762,755
Jul 15, 2024	55.47	55.65	54.60	54.72	54.72	-1.48%	5,415,453
Jul 12, 2024	55.21	56.06	55.13	55.54	55.54	1.28%	3,309,548
Jul 11, 2024	54.19	55.01	54.13	54.84	54.84	1.31%	4,654,689
Jul 10, 2024	54.37	54.51	53.90	54.13	54.13	-0.57%	3,527,863
Jul 9, 2024	55.01	55.22	54.34	54.44	54.44	-0.64%	2,687,509
Jul 8, 2024	54.44	54.87	54.11	54.79	54.79	1.05%	2,894,425
Jul 5, 2024	53.85	54.42	53.56	54.22	54.22	0.61%	4,272,489
Jul 3, 2024	54.63	54.73	53.65	53.89	53.89	-1.46%	2,265,871
Jul 2, 2024	53.25	54.71	52.90	54.69	54.69	2.51%	3,214,733