Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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