Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.62	31.42	30.20	30.82	30.82	0.42%	14,536,111
Jul 28, 2026	30.44	31.20	30.44	30.69	30.69	3.02%	16,703,454
Jul 27, 2026	28.36	29.94	28.21	29.79	29.79	6.62%	25,880,525
Jul 24, 2026	27.30	28.13	27.14	27.94	27.94	2.72%	10,430,339
Jul 23, 2026	27.10	27.23	26.81	27.20	27.20	0.11%	11,709,332
Jul 22, 2026	27.49	27.60	26.98	27.17	27.17	-	7,692,315
Jul 21, 2026	26.95	27.22	26.85	27.17	27.17	-1.16%	11,075,320
Jul 20, 2026	27.73	27.73	27.19	27.49	27.49	-0.43%	9,049,516
Jul 17, 2026	28.65	28.76	27.36	27.61	27.61	-2.40%	12,751,920
Jul 16, 2026	27.33	28.33	27.32	28.29	28.29	3.70%	14,052,715
Jul 15, 2026	27.64	28.10	27.23	27.28	27.28	-0.87%	12,454,492
Jul 14, 2026	27.45	27.97	27.31	27.52	27.52	0.27%	9,600,687
Jul 13, 2026	27.64	27.91	27.29	27.45	27.45	-0.25%	10,813,075
Jul 10, 2026	28.42	28.57	27.49	27.52	27.52	-2.88%	9,139,702
Jul 9, 2026	28.50	28.62	27.81	28.33	28.33	-0.91%	11,003,124
Jul 8, 2026	29.31	29.37	28.53	28.59	28.59	-2.32%	14,054,646
Jul 7, 2026	29.72	29.92	29.17	29.27	29.27	0.10%	9,650,435
Jul 6, 2026	29.98	30.44	28.84	29.24	29.24	-2.57%	13,060,705
Jul 2, 2026	29.03	30.02	28.55	30.01	30.01	4.24%	14,725,494
Jul 1, 2026	28.73	29.21	28.46	28.79	28.79	2.13%	15,184,879
Jun 30, 2026	28.19	28.52	27.85	28.19	28.19	0.32%	21,149,313
Jun 29, 2026	30.32	30.53	28.08	28.10	28.10	-8.02%	18,101,097
Jun 26, 2026	30.30	30.84	30.24	30.55	30.55	1.66%	30,449,539
Jun 25, 2026	29.80	30.93	29.80	30.05	30.05	-1.15%	7,395,798
Jun 24, 2026	29.82	30.61	29.69	30.40	30.40	2.70%	9,553,841
Jun 23, 2026	29.83	30.06	29.52	29.60	29.60	0.41%	9,924,682
Jun 22, 2026	29.81	29.92	29.41	29.48	29.48	-2.48%	12,441,080
Jun 18, 2026	29.55	30.29	29.46	30.23	30.23	2.41%	30,771,218
Jun 17, 2026	30.44	30.79	29.50	29.52	29.52	-3.97%	12,944,450
Jun 16, 2026	30.38	30.90	30.38	30.74	30.74	1.45%	10,937,501
Jun 15, 2026	31.03	31.03	30.09	30.30	30.30	-1.46%	13,345,092
Jun 12, 2026	31.06	31.15	30.45	30.75	30.75	-1.00%	8,870,018
Jun 11, 2026	31.40	31.44	30.87	31.06	31.06	-0.96%	9,456,291
Jun 10, 2026	31.40	31.56	30.75	31.36	31.36	0.16%	11,265,171
Jun 9, 2026	30.89	31.62	30.65	31.31	31.31	1.46%	10,063,494
Jun 8, 2026	30.81	31.36	30.47	30.86	30.86	-0.32%	8,162,899
Jun 5, 2026	31.06	31.35	30.64	30.96	30.96	0.62%	12,370,171
Jun 4, 2026	30.89	31.76	30.64	30.77	30.77	1.38%	10,082,391
Jun 3, 2026	30.62	30.78	29.97	30.35	30.35	-1.65%	9,670,178
Jun 2, 2026	31.99	32.00	30.44	30.86	30.86	-4.52%	10,904,152
Jun 1, 2026	32.71	32.95	31.95	32.32	32.32	-1.37%	9,288,901
May 29, 2026	33.12	33.55	32.73	32.77	32.77	-1.53%	16,922,140
May 28, 2026	32.85	33.28	32.47	33.28	33.28	1.31%	10,347,493
May 27, 2026	33.38	34.05	32.83	32.85	32.85	-1.17%	9,917,989
May 26, 2026	33.86	34.04	32.98	33.24	33.24	-1.63%	12,817,180
May 22, 2026	34.18	35.66	33.65	33.79	33.79	-1.77%	15,033,353
May 21, 2026	33.01	34.53	32.62	34.40	34.40	4.12%	16,708,684
May 20, 2026	33.02	33.25	32.37	33.04	33.04	-0.24%	14,844,186
May 19, 2026	33.56	34.04	33.04	33.12	33.12	-0.96%	8,732,182
May 18, 2026	32.35	33.67	32.35	33.44	33.44	3.53%	11,513,282