Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.17	33.53	32.40	32.60	32.60	-3.32%	7,105,807
Sep 4, 2026	33.33	33.91	33.01	33.72	33.72	0.42%	6,475,867
Sep 3, 2026	33.52	34.44	32.94	33.58	33.58	4.42%	8,277,692
Sep 2, 2026	32.38	32.49	31.89	32.16	32.16	-0.94%	6,472,844
Sep 1, 2026	32.74	32.86	32.27	32.47	32.47	-1.59%	5,493,991
Aug 31, 2026	32.96	33.48	32.76	32.99	32.99	-	9,723,377
Aug 28, 2026	32.86	33.25	32.84	32.99	32.99	0.70%	6,773,345
Aug 27, 2026	32.43	32.96	32.39	32.76	32.76	0.28%	7,717,621
Aug 26, 2026	33.00	33.42	32.65	32.67	32.67	-1.98%	5,403,602
Aug 25, 2026	32.80	33.50	32.22	33.33	33.33	0.21%	9,982,002
Aug 24, 2026	34.04	34.08	33.15	33.26	33.26	-1.60%	8,497,617
Aug 21, 2026	34.48	34.60	33.78	33.80	33.80	-1.54%	11,080,417
Aug 20, 2026	33.49	34.63	33.42	34.33	34.33	1.42%	10,797,337
Aug 19, 2026	31.64	33.88	31.55	33.85	33.85	7.43%	13,729,467
Aug 18, 2026	32.02	33.55	30.90	31.51	31.51	-0.60%	17,667,629
Aug 17, 2026	31.33	32.15	31.28	31.70	31.70	0.28%	19,659,248
Aug 14, 2026	29.70	31.74	29.60	31.61	31.61	7.55%	17,358,448
Aug 13, 2026	29.18	29.69	28.85	29.39	29.39	1.38%	8,140,206
Aug 12, 2026	29.08	29.20	28.68	28.99	28.99	-1.39%	8,444,251
Aug 11, 2026	29.30	29.66	29.19	29.40	29.40	-0.64%	8,285,120
Aug 10, 2026	29.36	29.67	28.94	29.59	29.59	-0.24%	8,886,312
Aug 7, 2026	28.71	29.86	28.70	29.66	29.66	2.24%	7,803,115
Aug 6, 2026	28.87	29.08	28.55	29.01	29.01	0.35%	7,006,311
Aug 5, 2026	29.71	29.71	28.57	28.91	28.91	-1.67%	9,990,833
Aug 4, 2026	29.05	29.47	28.83	29.40	29.40	0.17%	9,411,233
Aug 3, 2026	29.60	30.07	29.06	29.35	29.35	0.79%	10,743,065
Jul 31, 2026	29.00	29.24	28.78	29.12	29.12	-1.51%	8,533,558
Jul 30, 2026	30.26	30.26	28.86	29.57	29.57	-4.07%	10,210,367
Jul 29, 2026	30.62	31.42	30.20	30.82	30.82	0.42%	14,546,569
Jul 28, 2026	30.44	31.20	30.44	30.69	30.69	3.02%	17,185,670
Jul 27, 2026	28.36	29.94	28.21	29.79	29.79	6.62%	25,960,898
Jul 24, 2026	27.30	28.13	27.14	27.94	27.94	2.72%	10,441,489
Jul 23, 2026	27.10	27.23	26.81	27.20	27.20	0.11%	11,716,551
Jul 22, 2026	27.49	27.60	26.98	27.17	27.17	-	7,694,507
Jul 21, 2026	26.95	27.22	26.85	27.17	27.17	-1.16%	11,100,384
Jul 20, 2026	27.73	27.73	27.19	27.49	27.49	-0.43%	9,086,478
Jul 17, 2026	28.65	28.76	27.36	27.61	27.61	-2.40%	12,760,358
Jul 16, 2026	27.33	28.33	27.32	28.29	28.29	3.70%	14,060,302
Jul 15, 2026	27.64	28.10	27.23	27.28	27.28	-0.87%	12,456,477
Jul 14, 2026	27.45	27.97	27.31	27.52	27.52	0.27%	9,606,390
Jul 13, 2026	27.64	27.91	27.29	27.45	27.45	-0.25%	10,819,539
Jul 10, 2026	28.42	28.57	27.49	27.52	27.52	-2.88%	9,142,860
Jul 9, 2026	28.50	28.62	27.81	28.33	28.33	-0.91%	11,010,110
Jul 8, 2026	29.31	29.37	28.53	28.59	28.59	-2.32%	14,054,876
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