Copart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.90	38.98	38.63	38.72	38.72	-0.21%	8,043,874
Dec 4, 2025	38.95	39.15	38.68	38.80	38.80	-0.13%	6,472,248
Dec 3, 2025	38.91	39.29	38.73	38.85	38.85	-0.28%	6,708,538
Dec 2, 2025	39.28	39.45	38.81	38.96	38.96	-0.49%	9,011,008
Dec 1, 2025	38.66	39.68	38.61	39.15	39.15	0.44%	7,824,248
Nov 28, 2025	38.92	39.30	38.81	38.98	38.98	0.59%	3,924,813
Nov 26, 2025	39.05	39.22	38.67	38.75	38.75	-0.79%	7,900,594
Nov 25, 2025	39.17	39.59	38.81	39.06	39.06	0.39%	9,578,250
Nov 24, 2025	40.62	40.65	38.67	38.91	38.91	-4.47%	16,813,811
Nov 21, 2025	40.11	40.91	39.39	40.73	40.73	-0.71%	16,331,954
Nov 20, 2025	41.39	41.79	40.87	41.02	41.02	-0.85%	10,854,007
Nov 19, 2025	41.42	41.70	41.10	41.37	41.37	0.12%	9,634,709
Nov 18, 2025	41.34	41.75	41.06	41.32	41.32	-0.02%	7,615,250
Nov 17, 2025	40.92	41.62	40.76	41.33	41.33	0.61%	9,111,613
Nov 14, 2025	41.66	41.74	40.86	41.08	41.08	-1.30%	11,916,800
Nov 13, 2025	41.06	41.90	40.80	41.62	41.62	0.82%	9,345,679
Nov 12, 2025	41.20	42.05	41.15	41.28	41.28	-0.15%	13,129,704
Nov 11, 2025	41.42	41.67	40.99	41.34	41.34	-0.17%	10,613,591
Nov 10, 2025	40.63	41.54	39.73	41.41	41.41	2.22%	10,068,516
Nov 7, 2025	40.21	40.54	39.75	40.51	40.51	1.33%	7,482,055
Nov 6, 2025	41.69	41.70	39.58	39.98	39.98	-4.65%	16,853,728
Nov 5, 2025	42.68	42.95	41.83	41.93	41.93	-2.15%	11,291,412
Nov 4, 2025	43.33	43.38	42.64	42.85	42.85	-0.35%	7,748,337
Nov 3, 2025	42.79	43.03	42.32	43.00	43.00	-0.02%	6,282,726
Oct 31, 2025	42.21	43.05	41.96	43.01	43.01	1.25%	5,840,549
Oct 30, 2025	42.42	42.99	42.26	42.48	42.48	-0.05%	6,075,154
Oct 29, 2025	43.70	43.70	42.40	42.50	42.50	-3.56%	7,505,171
Oct 28, 2025	44.00	44.34	43.71	44.07	44.07	-0.20%	4,247,000
Oct 27, 2025	44.70	44.79	44.11	44.16	44.16	-1.12%	5,037,981
Oct 24, 2025	45.11	45.26	44.56	44.66	44.66	-0.02%	3,590,597
Oct 23, 2025	44.98	45.18	44.50	44.67	44.67	-0.58%	4,338,139
Oct 22, 2025	45.70	45.76	44.69	44.93	44.93	-1.81%	5,426,457
Oct 21, 2025	44.83	45.89	44.65	45.76	45.76	2.23%	5,363,667
Oct 20, 2025	44.50	44.83	44.24	44.76	44.76	0.95%	3,897,706
Oct 17, 2025	44.02	44.59	43.82	44.34	44.34	0.65%	5,025,420
Oct 16, 2025	44.97	44.97	43.32	44.06	44.06	-1.13%	7,350,460
Oct 15, 2025	44.88	45.00	44.40	44.56	44.56	-0.47%	6,377,657
Oct 14, 2025	44.01	44.92	43.99	44.77	44.77	1.59%	5,312,315
Oct 13, 2025	43.86	44.49	43.77	44.07	44.07	0.43%	7,001,726
Oct 10, 2025	44.22	44.41	43.71	43.88	43.88	-0.36%	7,861,385
Oct 9, 2025	44.93	45.10	44.00	44.04	44.04	-1.98%	5,471,551
Oct 8, 2025	44.30	44.96	44.24	44.93	44.93	1.58%	5,394,642
Oct 7, 2025	44.45	44.73	44.14	44.23	44.23	-0.49%	5,299,339
Oct 6, 2025	45.26	45.36	44.12	44.45	44.45	-1.46%	8,580,376
Oct 3, 2025	44.60	45.23	44.47	45.11	45.11	1.21%	5,007,687
Oct 2, 2025	44.83	44.96	44.34	44.57	44.57	-1.15%	5,301,838
Oct 1, 2025	44.94	45.74	44.81	45.09	45.09	0.27%	6,865,524
Sep 30, 2025	44.44	45.00	44.23	44.97	44.97	0.83%	6,292,223
Sep 29, 2025	45.16	45.35	44.48	44.60	44.60	-0.60%	6,342,257
Sep 26, 2025	45.05	45.16	44.70	44.87	44.87	-0.04%	7,936,383