Copart, Inc. CPRT
NASDAQ · United States · Retail Trade
$27.28+0.14 (+0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.28 | +0.52% | $27.23 | $27.49 | $27.01 | 7.85M |
| 2026-09-29 | $27.14 | -0.29% | $27.12 | $27.26 | $26.74 | 8.81M |
| 2026-09-28 | $27.22 | -1.34% | $27.45 | $27.55 | $27.11 | 8.05M |
| 2026-09-25 | $27.59 | -1.60% | $27.88 | $27.99 | $27.54 | 10.90M |
| 2026-09-24 | $28.04 | -2.87% | $28.78 | $28.88 | $28.00 | 8.38M |
| 2026-09-23 | $28.87 | +0.24% | $28.76 | $28.87 | $28.32 | 11.03M |
| 2026-09-22 | $28.80 | -0.38% | $29.30 | $29.37 | $28.70 | 8.78M |
| 2026-09-21 | $28.91 | -1.26% | $29.19 | $29.31 | $28.71 | 11.10M |
| 2026-09-18 | $29.28 | -1.28% | $29.64 | $29.64 | $29.17 | 25.59M |
| 2026-09-17 | $29.66 | -3.76% | $30.80 | $30.80 | $29.45 | 9.31M |
| 2026-09-16 | $30.82 | -0.71% | $30.57 | $30.96 | $30.47 | 7.49M |
| 2026-09-15 | $31.04 | -2.17% | $31.55 | $31.83 | $30.99 | 7.43M |
| 2026-09-14 | $31.73 | +5.94% | $30.63 | $31.83 | $30.25 | 11.28M |
| 2026-09-11 | $29.95 | -2.60% | $32.01 | $32.05 | $29.58 | 21.85M |
| 2026-09-10 | $30.75 | -4.00% | $31.91 | $32.26 | $30.54 | 15.20M |
| 2026-09-09 | $32.03 | -1.75% | $32.36 | $32.50 | $31.74 | 7.69M |
| 2026-09-08 | $32.60 | -3.32% | $33.17 | $33.53 | $32.40 | 7.17M |
| 2026-09-04 | $33.72 | +0.42% | $33.33 | $33.91 | $33.01 | 6.59M |
| 2026-09-03 | $33.58 | +4.42% | $33.52 | $34.44 | $32.94 | 8.40M |
| 2026-09-02 | $32.16 | -0.95% | $32.38 | $32.49 | $31.89 | 6.51M |
| 2026-09-01 | $32.47 | -1.58% | $32.74 | $32.86 | $32.27 | 5.55M |
| 2026-08-31 | $32.99 | 0.00% | $32.96 | $33.48 | $32.76 | 9.72M |
| 2026-08-28 | $32.99 | +0.70% | $32.86 | $33.25 | $32.84 | 6.77M |
| 2026-08-27 | $32.76 | +0.28% | $32.43 | $32.96 | $32.39 | 7.72M |
| 2026-08-26 | $32.67 | -1.98% | $33.00 | $33.42 | $32.65 | 5.40M |
| 2026-08-25 | $33.33 | +0.21% | $32.80 | $33.50 | $32.22 | 9.98M |
| 2026-08-24 | $33.26 | -1.60% | $34.04 | $34.08 | $33.15 | 8.50M |
| 2026-08-21 | $33.80 | -1.54% | $34.48 | $34.60 | $33.78 | 11.08M |
| 2026-08-20 | $34.33 | +1.42% | $33.49 | $34.63 | $33.42 | 10.80M |
| 2026-08-19 | $33.85 | +7.43% | $31.64 | $33.88 | $31.55 | 13.73M |
| 2026-08-18 | $31.51 | -0.60% | $32.02 | $33.55 | $30.90 | 17.67M |
| 2026-08-17 | $31.70 | +0.28% | $31.33 | $32.15 | $31.28 | 19.66M |
| 2026-08-14 | $31.61 | +7.55% | $29.70 | $31.74 | $29.60 | 17.36M |
| 2026-08-13 | $29.39 | +1.38% | $29.18 | $29.69 | $28.85 | 8.14M |
| 2026-08-12 | $28.99 | -1.39% | $29.08 | $29.20 | $28.68 | 8.44M |
| 2026-08-11 | $29.40 | -0.64% | $29.30 | $29.66 | $29.19 | 8.29M |
| 2026-08-10 | $29.59 | -0.24% | $29.36 | $29.67 | $28.94 | 8.89M |
| 2026-08-07 | $29.66 | +2.24% | $28.71 | $29.86 | $28.70 | 7.80M |
| 2026-08-06 | $29.01 | +0.35% | $28.87 | $29.08 | $28.55 | 7.01M |
| 2026-08-05 | $28.91 | -1.67% | $29.71 | $29.71 | $28.57 | 9.99M |
| 2026-08-04 | $29.40 | +0.17% | $29.05 | $29.47 | $28.83 | 9.41M |
| 2026-08-03 | $29.35 | +0.79% | $29.60 | $30.07 | $29.06 | 10.74M |
| 2026-07-31 | $29.12 | -1.52% | $29.00 | $29.24 | $28.78 | 8.53M |
| 2026-07-30 | $29.57 | -4.06% | $30.26 | $30.26 | $28.86 | 10.21M |
| 2026-07-29 | $30.82 | +0.42% | $30.62 | $31.42 | $30.20 | 14.54M |
| 2026-07-28 | $30.69 | +3.02% | $30.44 | $31.20 | $30.44 | 17.18M |
| 2026-07-27 | $29.79 | +6.62% | $28.36 | $29.94 | $28.21 | 25.96M |
| 2026-07-24 | $27.94 | +2.72% | $27.30 | $28.13 | $27.14 | 10.44M |
| 2026-07-23 | $27.20 | +0.11% | $27.10 | $27.23 | $26.81 | 11.72M |
| 2026-07-22 | $27.17 | 0.00% | $27.49 | $27.60 | $26.98 | 7.69M |
| 2026-07-21 | $27.17 | -1.16% | $26.95 | $27.22 | $26.85 | 11.10M |
| 2026-07-20 | $27.49 | -0.43% | $27.73 | $27.73 | $27.19 | 9.09M |
| 2026-07-17 | $27.61 | -2.40% | $28.65 | $28.76 | $27.36 | 12.76M |
| 2026-07-16 | $28.29 | +3.70% | $27.33 | $28.33 | $27.32 | 14.06M |
| 2026-07-15 | $27.28 | -0.87% | $27.64 | $28.10 | $27.23 | 12.46M |
| 2026-07-14 | $27.52 | +0.26% | $27.45 | $27.97 | $27.31 | 9.61M |
| 2026-07-13 | $27.45 | -0.25% | $27.64 | $27.91 | $27.29 | 10.82M |
| 2026-07-10 | $27.52 | -2.86% | $28.42 | $28.57 | $27.49 | 9.14M |
| 2026-07-09 | $28.33 | -0.91% | $28.50 | $28.62 | $27.81 | 11.01M |
| 2026-07-08 | $28.59 | -2.32% | $29.31 | $29.37 | $28.53 | 14.05M |
| 2026-07-07 | $29.27 | +0.10% | $29.72 | $29.92 | $29.17 | 9.65M |
| 2026-07-06 | $29.24 | -2.57% | $29.98 | $30.44 | $28.84 | 13.06M |
| 2026-07-02 | $30.01 | +4.24% | $29.03 | $30.02 | $28.55 | 14.72M |
| 2026-07-01 | $28.79 | +2.13% | $28.73 | $29.21 | $28.46 | 15.18M |
| 2026-06-30 | $28.19 | +0.32% | $28.19 | $28.52 | $27.85 | 21.15M |
| 2026-06-29 | $28.10 | -8.02% | $30.32 | $30.53 | $28.08 | 18.10M |
| 2026-06-26 | $30.55 | +1.66% | $30.30 | $30.84 | $30.24 | 30.45M |
| 2026-06-25 | $30.05 | -1.15% | $29.80 | $30.93 | $29.80 | 7.40M |
| 2026-06-24 | $30.40 | +2.70% | $29.82 | $30.61 | $29.69 | 9.55M |
| 2026-06-23 | $29.60 | +0.41% | $29.83 | $30.06 | $29.52 | 9.92M |
| 2026-06-22 | $29.48 | -2.48% | $29.81 | $29.92 | $29.41 | 12.44M |
| 2026-06-18 | $30.23 | +2.41% | $29.55 | $30.29 | $29.46 | 30.77M |
| 2026-06-17 | $29.52 | -3.97% | $30.44 | $30.79 | $29.50 | 12.94M |
| 2026-06-16 | $30.74 | +1.45% | $30.38 | $30.90 | $30.38 | 10.94M |
| 2026-06-15 | $30.30 | -1.46% | $31.03 | $31.03 | $30.09 | 13.35M |
| 2026-06-12 | $30.75 | -1.00% | $31.06 | $31.15 | $30.45 | 8.87M |
| 2026-06-11 | $31.06 | -0.96% | $31.40 | $31.44 | $30.87 | 9.46M |
| 2026-06-10 | $31.36 | +0.16% | $31.40 | $31.56 | $30.75 | 11.27M |
| 2026-06-09 | $31.31 | +1.46% | $30.89 | $31.62 | $30.65 | 10.06M |
| 2026-06-08 | $30.86 | -0.32% | $30.81 | $31.36 | $30.47 | 8.16M |
| 2026-06-05 | $30.96 | +0.62% | $31.06 | $31.35 | $30.64 | 12.37M |
| 2026-06-04 | $30.77 | +1.38% | $30.89 | $31.76 | $30.64 | 10.08M |
| 2026-06-03 | $30.35 | -1.65% | $30.62 | $30.78 | $29.97 | 9.67M |
| 2026-06-02 | $30.86 | -4.52% | $31.99 | $32.00 | $30.44 | 10.90M |
| 2026-06-01 | $32.32 | -1.37% | $32.71 | $32.95 | $31.95 | 9.29M |
| 2026-05-29 | $32.77 | -1.53% | $33.12 | $33.55 | $32.73 | 16.92M |
| 2026-05-28 | $33.28 | +1.31% | $32.85 | $33.28 | $32.47 | 10.35M |
| 2026-05-27 | $32.85 | -1.17% | $33.38 | $34.05 | $32.83 | 9.91M |
| 2026-05-26 | $33.24 | -1.63% | $33.86 | $34.04 | $32.98 | 12.82M |
| 2026-05-22 | $33.79 | -1.77% | $34.18 | $35.66 | $33.65 | 15.03M |