Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.18	32.30	31.93	32.24	32.24	-0.66%	1,816,129
Nov 9, 2026	32.02	32.69	31.78	32.45	32.45	1.56%	8,521,631
Nov 6, 2026	31.27	32.08	31.24	31.95	31.95	-1.63%	10,542,858
Nov 5, 2026	32.98	33.00	31.63	32.48	32.48	-0.43%	17,766,298
Nov 4, 2026	32.02	32.84	31.84	32.62	32.62	5.02%	11,951,982
Nov 3, 2026	31.71	31.83	30.98	31.06	31.06	-2.72%	10,883,244
Nov 2, 2026	30.24	32.02	30.15	31.93	31.93	5.97%	12,015,252
Oct 30, 2026	30.08	30.38	29.84	30.13	30.13	1.96%	13,447,655
Oct 29, 2026	29.41	29.59	29.16	29.55	29.55	2.04%	9,814,107
Oct 28, 2026	28.54	28.98	28.44	28.96	28.96	0.14%	11,410,170
Oct 27, 2026	28.90	29.05	28.59	28.92	28.92	-0.79%	8,428,467
Oct 26, 2026	29.01	29.43	28.88	29.15	29.15	0.52%	9,904,986
Oct 23, 2026	28.89	29.18	28.61	29.00	29.00	-0.31%	10,152,348
Oct 22, 2026	27.74	29.28	27.56	29.09	29.09	5.46%	14,726,815
Oct 21, 2026	27.90	28.34	27.43	27.59	27.59	-0.88%	14,258,797
Oct 20, 2026	27.56	27.88	26.66	27.83	27.83	1.16%	19,149,842
Oct 19, 2026	27.70	27.80	27.17	27.51	27.51	-1.29%	15,039,477
Oct 16, 2026	27.96	28.29	27.56	27.87	27.87	0.43%	24,461,592
Oct 15, 2026	26.85	27.78	26.83	27.75	27.75	5.63%	14,474,808
Oct 14, 2026	26.23	26.35	25.72	26.27	26.27	-0.38%	9,164,677
Oct 13, 2026	26.66	26.87	26.17	26.37	26.37	-0.42%	7,072,732
Oct 12, 2026	27.30	27.34	26.46	26.48	26.48	-3.07%	6,957,266
Oct 9, 2026	27.41	27.85	27.22	27.32	27.32	-0.58%	7,282,344
Oct 8, 2026	26.56	27.57	26.49	27.48	27.48	3.23%	12,052,244
Oct 7, 2026	26.80	26.93	26.39	26.62	26.62	-0.75%	8,294,043
Oct 6, 2026	27.51	27.66	26.64	26.82	26.82	-3.00%	10,824,926
Oct 5, 2026	27.21	27.71	26.85	27.65	27.65	1.58%	11,328,671
Oct 2, 2026	27.29	27.47	27.08	27.22	27.22	-0.26%	8,446,541
Oct 1, 2026	27.52	27.64	26.82	27.29	27.29	0.04%	7,285,944
Sep 30, 2026	27.23	27.49	27.01	27.28	27.28	0.52%	7,850,252
Sep 29, 2026	27.12	27.26	26.74	27.14	27.14	-0.29%	8,811,038
Sep 28, 2026	27.45	27.55	27.11	27.22	27.22	-1.34%	8,045,075
Sep 25, 2026	27.88	27.99	27.54	27.59	27.59	-1.60%	10,903,143
Sep 24, 2026	28.78	28.88	28.00	28.04	28.04	-2.86%	8,378,684
Sep 23, 2026	28.76	28.87	28.32	28.87	28.87	0.24%	11,026,832
Sep 22, 2026	29.30	29.37	28.70	28.80	28.80	-0.40%	8,779,995
Sep 21, 2026	29.19	29.31	28.71	28.91	28.91	-1.26%	11,104,706
Sep 18, 2026	29.64	29.64	29.17	29.28	29.28	-1.28%	25,596,128
Sep 17, 2026	30.80	30.80	29.45	29.66	29.66	-3.76%	9,311,598
Sep 16, 2026	30.57	30.96	30.47	30.82	30.82	-0.71%	7,490,023
Sep 15, 2026	31.55	31.83	30.99	31.04	31.04	-2.17%	7,434,635
Sep 14, 2026	30.63	31.83	30.25	31.73	31.73	5.94%	11,287,934
Sep 11, 2026	32.01	32.05	29.58	29.95	29.95	-2.60%	21,860,312
Sep 10, 2026	31.91	32.26	30.54	30.75	30.75	-4.00%	15,203,736
Sep 9, 2026	32.36	32.50	31.74	32.03	32.03	-1.75%	7,691,064
Sep 8, 2026	33.17	33.53	32.40	32.60	32.60	-3.32%	7,172,471
Sep 4, 2026	33.33	33.91	33.01	33.72	33.72	0.42%	6,589,887
Sep 3, 2026	33.52	34.44	32.94	33.58	33.58	4.42%	8,397,227
Sep 2, 2026	32.38	32.49	31.89	32.16	32.16	-0.94%	6,512,861
Sep 1, 2026	32.74	32.86	32.27	32.47	32.47	-1.59%	5,553,198