Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.12	33.55	32.73	32.77	32.77	-1.53%	16,921,057
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
May 15, 2026	32.83	33.20	32.29	32.30	32.30	-1.07%	8,055,100
May 14, 2026	32.90	33.25	32.61	32.65	32.65	-0.88%	8,853,321
May 13, 2026	33.20	33.28	32.56	32.94	32.94	-1.50%	5,863,796
May 12, 2026	33.63	33.75	33.14	33.44	33.44	0.51%	5,805,134
May 11, 2026	33.78	33.90	33.13	33.27	33.27	-1.97%	5,943,066
May 8, 2026	33.70	34.12	33.39	33.94	33.94	0.18%	7,146,486
May 7, 2026	33.37	34.27	33.29	33.88	33.88	1.47%	8,767,863
May 6, 2026	33.01	33.63	33.01	33.39	33.39	0.72%	5,865,032
May 5, 2026	33.15	33.36	32.87	33.15	33.15	-0.42%	4,620,866
May 4, 2026	33.28	33.70	33.04	33.29	33.29	0.06%	5,326,612
May 1, 2026	33.49	33.70	33.13	33.27	33.27	0.48%	7,234,002
Apr 30, 2026	33.31	33.44	32.89	33.11	33.11	-0.66%	7,494,206
Apr 29, 2026	33.24	33.38	33.03	33.33	33.33	-0.03%	5,392,109
Apr 28, 2026	33.34	33.63	33.07	33.34	33.34	0.45%	6,400,749
Apr 27, 2026	33.01	33.54	32.93	33.19	33.19	0.36%	5,861,008
Apr 24, 2026	33.58	33.64	32.74	33.07	33.07	-2.39%	7,970,915
Apr 23, 2026	33.50	33.96	33.28	33.88	33.88	0.59%	7,100,343
Apr 22, 2026	33.83	34.13	33.52	33.68	33.68	-0.18%	6,113,609
Apr 21, 2026	33.78	34.52	33.62	33.74	33.74	-0.06%	6,325,377
Apr 20, 2026	33.33	33.90	33.25	33.76	33.76	0.93%	15,484,438
Apr 17, 2026	33.83	33.83	33.19	33.45	33.45	0.54%	17,874,019
Apr 16, 2026	33.39	33.70	33.16	33.27	33.27	-0.27%	7,082,027
Apr 15, 2026	33.25	33.61	32.96	33.36	33.36	0.21%	7,729,775
Apr 14, 2026	33.19	33.55	33.09	33.29	33.29	0.12%	6,982,651
Apr 13, 2026	32.70	33.38	32.48	33.25	33.25	1.50%	7,188,105
Apr 10, 2026	32.99	33.10	32.43	32.76	32.76	-0.70%	5,004,549
Apr 9, 2026	33.07	33.15	32.46	32.99	32.99	-0.54%	5,458,147
Apr 8, 2026	33.73	34.05	33.12	33.17	33.17	0.18%	6,424,482
Apr 7, 2026	32.50	33.32	32.50	33.11	33.11	0.82%	7,549,351
Apr 6, 2026	33.31	33.54	32.60	32.84	32.84	-1.68%	10,206,371
Apr 2, 2026	32.81	33.65	32.51	33.40	33.40	1.15%	6,532,421
Apr 1, 2026	33.13	33.52	32.91	33.02	33.02	-0.54%	6,103,521
Mar 31, 2026	32.91	33.46	32.48	33.20	33.20	1.81%	7,188,108
Mar 30, 2026	32.62	33.00	32.47	32.61	32.61	0.56%	7,866,436
Mar 27, 2026	33.03	33.04	32.38	32.43	32.43	-1.82%	6,477,254
Mar 26, 2026	33.13	33.92	32.92	33.03	33.03	-0.15%	8,985,369
Mar 25, 2026	33.13	33.57	32.24	33.08	33.08	0.73%	6,185,840
Mar 24, 2026	33.09	33.23	32.62	32.84	32.84	-1.65%	8,094,191
Mar 23, 2026	33.28	33.90	33.02	33.39	33.39	1.61%	8,386,272
Mar 20, 2026	32.45	33.06	32.45	32.86	32.86	1.05%	13,790,079
Mar 19, 2026	32.98	33.32	32.20	32.52	32.52	-1.45%	8,352,877