Copart, Inc.CPRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.88 | $40.30 | $39.79 | $40.02 | 2.37M |
| 1/13/2026 | $39.83 | $40.24 | $39.45 | $39.87 | 9.03M |
| 1/12/2026 | $39.78 | $40.13 | $39.56 | $39.92 | 9.88M |
| 1/9/2026 | $39.14 | $40.08 | $38.77 | $39.83 | 8.41M |
| 1/8/2026 | $38.07 | $39.52 | $37.88 | $39.04 | 7.22M |
| 1/7/2026 | $38.96 | $39.23 | $38.14 | $38.19 | 8.25M |
| 1/6/2026 | $38.43 | $39.06 | $38.33 | $38.96 | 6.71M |
| 1/5/2026 | $37.60 | $39.15 | $37.41 | $38.53 | 9.00M |
| 1/2/2026 | $39.15 | $39.15 | $37.60 | $37.77 | 8.61M |
| 12/31/2025 | $39.35 | $39.49 | $39.13 | $39.15 | 5.91M |
| 12/30/2025 | $39.41 | $39.73 | $39.28 | $39.50 | 6.11M |
| 12/29/2025 | $39.30 | $39.57 | $39.08 | $39.49 | 6.49M |
| 12/26/2025 | $39.06 | $39.33 | $38.99 | $39.30 | 4.28M |
| 12/24/2025 | $39.11 | $39.17 | $38.95 | $39.10 | 2.02M |
| 12/23/2025 | $39.34 | $39.40 | $38.85 | $39.15 | 8.57M |
| 12/22/2025 | $39.01 | $39.55 | $38.96 | $39.36 | 5.66M |
| 12/19/2025 | $39.37 | $39.50 | $39.02 | $39.07 | 23.32M |
| 12/18/2025 | $39.16 | $39.49 | $39.01 | $39.22 | 7.50M |
| 12/17/2025 | $38.84 | $39.42 | $38.84 | $39.11 | 9.54M |
| 12/16/2025 | $38.76 | $39.23 | $38.59 | $39.15 | 11.40M |
| 12/15/2025 | $39.06 | $39.54 | $38.59 | $38.67 | 10.40M |
| 12/12/2025 | $38.90 | $39.00 | $38.57 | $38.67 | 7.12M |
| 12/11/2025 | $39.14 | $39.38 | $38.61 | $38.69 | 7.04M |
| 12/10/2025 | $38.40 | $39.28 | $38.35 | $39.19 | 9.72M |
| 12/9/2025 | $38.41 | $38.60 | $38.26 | $38.44 | 6.38M |
| 12/8/2025 | $38.72 | $38.79 | $38.18 | $38.41 | 8.11M |
| 12/5/2025 | $38.90 | $38.98 | $38.63 | $38.72 | 8.19M |
| 12/4/2025 | $38.95 | $39.15 | $38.67 | $38.80 | 6.54M |
| 12/3/2025 | $38.91 | $39.29 | $38.73 | $38.85 | 6.92M |
| 12/2/2025 | $39.28 | $39.45 | $38.81 | $38.96 | 9.29M |
| 12/1/2025 | $38.66 | $39.68 | $38.61 | $39.15 | 8.46M |
| 11/28/2025 | $38.92 | $39.30 | $38.81 | $38.98 | 3.97M |
| 11/26/2025 | $39.05 | $39.22 | $38.67 | $38.75 | 8.00M |
| 11/25/2025 | $39.17 | $39.59 | $38.81 | $39.06 | 11.84M |
| 11/24/2025 | $40.62 | $40.65 | $38.67 | $38.91 | 16.94M |
| 11/21/2025 | $40.11 | $40.91 | $39.39 | $40.73 | 16.64M |
| 11/20/2025 | $41.39 | $41.79 | $40.87 | $41.02 | 10.86M |
| 11/19/2025 | $41.42 | $41.70 | $41.10 | $41.37 | 9.63M |
| 11/18/2025 | $41.34 | $41.75 | $41.06 | $41.32 | 7.62M |
| 11/17/2025 | $40.92 | $41.62 | $40.76 | $41.33 | 9.11M |
| 11/14/2025 | $41.66 | $41.74 | $40.85 | $41.08 | 11.92M |
| 11/13/2025 | $41.06 | $41.90 | $40.80 | $41.62 | 9.35M |
| 11/12/2025 | $41.20 | $42.05 | $41.15 | $41.28 | 13.13M |
| 11/11/2025 | $41.42 | $41.67 | $40.99 | $41.34 | 10.61M |
| 11/10/2025 | $40.63 | $41.54 | $39.73 | $41.41 | 10.07M |
| 11/7/2025 | $40.21 | $40.54 | $39.74 | $40.51 | 7.48M |
| 11/6/2025 | $41.69 | $41.70 | $39.58 | $39.98 | 16.85M |
| 11/5/2025 | $42.68 | $42.95 | $41.83 | $41.93 | 11.29M |
| 11/4/2025 | $43.33 | $43.38 | $42.64 | $42.85 | 7.75M |
| 11/3/2025 | $42.79 | $43.03 | $42.32 | $43.00 | 6.28M |
| 10/31/2025 | $42.21 | $43.05 | $41.96 | $43.01 | 5.84M |
| 10/30/2025 | $42.42 | $42.99 | $42.26 | $42.48 | 6.08M |
| 10/29/2025 | $43.70 | $43.70 | $42.40 | $42.50 | 7.51M |
| 10/28/2025 | $44.00 | $44.34 | $43.71 | $44.07 | 4.25M |
| 10/27/2025 | $44.70 | $44.79 | $44.11 | $44.16 | 5.04M |
| 10/24/2025 | $45.11 | $45.26 | $44.56 | $44.66 | 3.59M |
| 10/23/2025 | $44.98 | $45.18 | $44.50 | $44.67 | 4.34M |
| 10/22/2025 | $45.70 | $45.76 | $44.69 | $44.93 | 5.43M |
| 10/21/2025 | $44.83 | $45.89 | $44.65 | $45.76 | 5.36M |
| 10/20/2025 | $44.50 | $44.83 | $44.24 | $44.76 | 3.90M |
| 10/17/2025 | $44.02 | $44.59 | $43.82 | $44.34 | 5.03M |
| 10/16/2025 | $44.97 | $44.97 | $43.32 | $44.06 | 7.35M |