Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	57.38	58.05	56.81	57.76	57.76	-0.29%	3,119,340
Jan 31, 2025	58.56	58.76	57.80	57.93	57.93	-1.08%	3,277,569
Jan 30, 2025	57.87	58.63	57.67	58.56	58.56	2.16%	3,458,678
Jan 29, 2025	57.35	57.55	57.07	57.32	57.32	0.02%	2,519,625
Jan 28, 2025	57.75	58.19	57.24	57.31	57.31	-0.56%	3,098,847
Jan 27, 2025	56.99	57.70	56.78	57.63	57.63	-0.12%	4,344,751
Jan 24, 2025	57.57	57.88	57.26	57.70	57.70	0.16%	2,383,543
Jan 23, 2025	57.66	57.72	57.02	57.61	57.61	-0.09%	2,586,041
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