Copart, Inc.CPRTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $37.63 | $38.60 | $37.41 | $38.31 | 8.53M |
| 2/27/2026 | $36.96 | $38.12 | $36.56 | $38.09 | 10.37M |
| 2/26/2026 | $36.38 | $37.19 | $36.21 | $37.15 | 11.26M |
| 2/25/2026 | $35.38 | $36.09 | $35.19 | $35.84 | 13.18M |
| 2/24/2026 | $35.53 | $35.74 | $34.73 | $35.28 | 12.46M |
| 2/23/2026 | $36.42 | $36.44 | $35.12 | $35.36 | 13.05M |
| 2/20/2026 | $34.30 | $36.73 | $33.81 | $36.48 | 25.53M |
| 2/19/2026 | $37.67 | $38.07 | $37.34 | $37.65 | 11.26M |
| 2/18/2026 | $37.47 | $37.94 | $37.20 | $37.75 | 15.73M |
| 2/17/2026 | $37.70 | $37.96 | $36.82 | $37.52 | 11.54M |
| 2/13/2026 | $37.06 | $37.91 | $36.97 | $37.49 | 9.37M |
| 2/12/2026 | $39.50 | $39.61 | $36.52 | $36.72 | 17.91M |
| 2/11/2026 | $40.15 | $40.29 | $39.45 | $39.51 | 7.62M |
| 2/10/2026 | $40.24 | $40.95 | $39.95 | $40.35 | 5.31M |
| 2/9/2026 | $40.32 | $40.41 | $39.94 | $40.30 | 5.43M |
| 2/6/2026 | $39.86 | $40.75 | $39.84 | $40.36 | 8.33M |
| 2/5/2026 | $40.32 | $40.40 | $39.50 | $39.88 | 8.91M |
| 2/4/2026 | $39.25 | $40.25 | $39.16 | $40.16 | 9.60M |
| 2/3/2026 | $39.50 | $39.57 | $38.75 | $38.94 | 9.83M |
| 2/2/2026 | $40.26 | $40.58 | $39.66 | $39.68 | 9.87M |
| 1/30/2026 | $39.96 | $40.64 | $39.80 | $40.58 | 5.96M |
| 1/29/2026 | $40.65 | $40.65 | $39.73 | $40.28 | 5.29M |
| 1/28/2026 | $40.37 | $40.97 | $40.30 | $40.62 | 5.90M |
| 1/27/2026 | $41.30 | $41.30 | $40.15 | $40.37 | 6.25M |
| 1/26/2026 | $41.31 | $41.60 | $41.19 | $41.54 | 5.54M |
| 1/23/2026 | $41.14 | $41.78 | $41.12 | $41.40 | 7.50M |
| 1/22/2026 | $41.31 | $41.79 | $41.16 | $41.27 | 6.95M |
| 1/21/2026 | $40.92 | $41.79 | $40.73 | $41.31 | 8.82M |
| 1/20/2026 | $40.84 | $40.88 | $40.25 | $40.71 | 10.64M |
| 1/16/2026 | $41.18 | $41.27 | $40.46 | $41.04 | 11.88M |
| 1/15/2026 | $40.13 | $41.31 | $39.91 | $41.25 | 12.16M |
| 1/14/2026 | $39.82 | $40.31 | $39.78 | $39.99 | 8.79M |
| 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 |