Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	31.64	33.88	31.55	33.85	33.85	7.43%	13,725,600
Aug 18, 2026	32.02	33.55	30.90	31.51	31.51	-0.60%	17,647,708
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
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