Dark

CPRT
Copart Inc
stock NASDAQ

At Close

Jan 16, 2026 3:59:59 PM EST

41.04USD-0.509%(-0.21)11,877,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:27:30 AM EST

41.40USD+0.364%(+0.15)7,673

After-hours

Jan 16, 2026 4:32:30 PM EST

41.04USD0.000%(0.00)394,381

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	41.1800	41.2650	40.460000	41.0400	-0.509%	11,877,955	0.000%
2026-01-15	40.1300	41.3050	39.910000	41.2500	+3.151%	12,141,419	-0.509%
2026-01-14	39.8200	40.3050	39.785000	39.9900	+0.301%	8,778,909	+2.626%
2026-01-13	39.8300	40.2400	39.450000	39.8700	-0.125%	9,004,711	+2.935%
2026-01-12	39.7800	40.1300	39.555000	39.9200	+0.226%	9,856,500	+2.806%
2026-01-09	39.1400	40.0750	38.770000	39.8300	+2.024%	8,190,554	+3.038%
2026-01-08	38.0700	39.5200	37.880000	39.0400	+2.226%	7,215,162	+5.123%
2026-01-07	38.9600	39.2300	38.140000	38.1900	-1.976%	8,234,421	+7.463%
2026-01-06	38.4300	39.0600	38.325000	38.9600	+1.103%	6,700,687	+5.339%
2026-01-05	37.6000	39.1451	37.410000	38.5350	+2.025%	9,032,714	+6.501%
2026-01-02	39.1450	39.1450	37.605000	37.7700	-3.525%	8,631,746	+8.658%
2025-12-31	39.3500	39.4950	39.130000	39.1500	-0.886%	5,904,286	+4.828%
2025-12-30	39.4100	39.7250	39.280000	39.5000	+0.025%	6,108,955	+3.899%
2025-12-29	39.3000	39.5699	39.080000	39.4900	+0.483%	6,482,459	+3.925%
2025-12-26	39.0600	39.3280	38.990000	39.3000	+0.512%	4,271,472	+4.427%
2025-12-24	39.1100	39.1750	38.945000	39.1000	-0.128%	2,015,039	+4.962%
2025-12-23	39.3400	39.4000	38.855000	39.1500	-0.534%	8,563,785	+4.828%
2025-12-22	39.0140	39.5450	38.960000	39.3600	+0.742%	5,656,911	+4.268%
2025-12-19	39.3700	39.5000	39.020000	39.0700	-0.382%	23,321,355	+5.042%
2025-12-18	39.1600	39.4950	39.010000	39.2200	+0.281%	7,479,535	+4.640%
2025-12-17	38.8420	39.4250	38.842000	39.1100	-0.102%	9,517,000	+4.935%
2025-12-16	38.7600	39.2300	38.590000	39.1500	+1.241%	11,398,353	+4.828%
2025-12-15	39.0600	39.5400	38.585000	38.6700	0.000%	10,396,934	+6.129%
2025-12-12	38.9000	39.0000	38.570000	38.6700	-0.052%	7,107,172	+6.129%
2025-12-11	39.1400	39.3750	38.610000	38.6900	-1.276%	7,021,316	+6.074%
2025-12-10	38.4000	39.2750	38.350000	39.1900	+1.951%	9,711,792	+4.721%
2025-12-09	38.4100	38.5950	38.262500	38.4400	+0.078%	6,370,958	+6.764%
2025-12-08	38.7200	38.7900	38.180000	38.4100	-0.801%	8,103,758	+6.847%
2025-12-05	38.9000	38.9800	38.630000	38.7200	-0.206%	8,185,038	+5.992%
2025-12-04	38.9500	39.1500	38.675000	38.8000	-0.129%	6,535,819	+5.773%
2025-12-03	38.9100	39.2900	38.730000	38.8500	-0.282%	6,911,910	+5.637%
2025-12-02	39.2750	39.4500	38.805000	38.9600	-0.485%	9,280,043	+5.339%
2025-12-01	38.6600	39.6775	38.610000	39.1500	+0.436%	8,446,740	+4.828%
2025-11-28	38.9200	39.3000	38.810000	38.9800	+0.594%	3,961,522	+5.285%
2025-11-26	39.0500	39.2150	38.670000	38.7500	-0.794%	7,980,631	+5.910%
2025-11-25	39.1700	39.5850	38.810000	39.0600	+0.386%	11,838,827	+5.069%
2025-11-24	40.6200	40.6450	38.670000	38.9100	-4.468%	16,942,004	+5.474%
2025-11-21	40.1120	40.9100	39.385000	40.7300	-0.707%	16,642,882	+0.761%
2025-11-20	41.3850	41.7900	40.870000	41.0200	-0.846%	10,861,186	+0.049%
2025-11-19	41.4200	41.7000	41.100000	41.3700	+0.121%	9,634,709	-0.798%
2025-11-18	41.3400	41.7500	41.060000	41.3200	-0.024%	7,615,250	-0.678%
2025-11-17	40.9200	41.6165	40.760000	41.3300	+0.609%	9,111,613	-0.702%
2025-11-14	41.6600	41.7400	40.855000	41.0800	-1.297%	11,916,800	-0.097%
2025-11-13	41.0600	41.9005	40.800000	41.6200	+0.824%	9,345,679	-1.394%
2025-11-12	41.1950	42.0500	41.150000	41.2800	-0.145%	13,129,704	-0.581%
2025-11-11	41.4200	41.6698	40.990000	41.3400	-0.169%	10,609,244	-0.726%
2025-11-10	40.6300	41.5400	39.730000	41.4100	+2.222%	10,068,516	-0.894%
2025-11-07	40.2100	40.5400	39.745000	40.5100	+1.326%	7,482,055	+1.308%
2025-11-06	41.6900	41.7000	39.575000	39.9800	-4.651%	16,853,728	+2.651%
2025-11-05	42.6800	42.9500	41.830000	41.9300	-2.147%	11,291,412	-2.123%
2025-11-04	43.3300	43.3800	42.635000	42.8500	-0.349%	7,748,337	-4.224%
2025-11-03	42.7900	43.0300	42.320000	43.0000	-0.023%	6,282,726	-4.558%
2025-10-31	42.2100	43.0500	41.960000	43.0100	+1.248%	5,840,549	-4.580%
2025-10-30	42.4200	42.9900	42.260000	42.4800	-0.047%	6,075,154	-3.390%
2025-10-29	43.6950	43.6950	42.400000	42.5000	-3.563%	7,505,171	-3.435%
2025-10-28	44.0000	44.3365	43.710000	44.0700	-0.204%	4,247,000	-6.875%
2025-10-27	44.7000	44.7900	44.105000	44.1600	-1.120%	5,037,981	-7.065%
2025-10-24	45.1050	45.2607	44.560000	44.6600	-0.022%	3,590,597	-8.106%
2025-10-23	44.9800	45.1800	44.495000	44.6700	-0.579%	4,338,139	-8.126%
2025-10-22	45.7000	45.7600	44.685000	44.9300	-1.814%	5,424,483	-8.658%
2025-10-21	44.8300	45.8900	44.645000	45.7600	+2.234%	5,363,667	-10.315%
2025-10-20	44.5000	44.8300	44.240000	44.7600	+0.947%	3,897,706	-8.311%
2025-10-17	44.0200	44.5900	43.820000	44.3400	+0.647%	5,025,420	-7.442%
2025-10-16	44.9700	44.9700	43.320000	44.0550	-1.133%	7,350,460	-6.844%
2025-10-15	44.8800	45.0000	44.400000	44.5600	-0.469%	6,377,657	-7.899%
2025-10-14	44.0100	44.9150	43.985000	44.7700	+1.588%	5,312,315	-8.331%
2025-10-13	43.8600	44.4910	43.770000	44.0700	+0.433%	7,001,726	-6.875%
2025-10-10	44.2150	44.4050	43.710000	43.8800	-0.363%	7,861,385	-6.472%
2025-10-09	44.9300	45.1000	44.000000	44.0400	-1.981%	5,471,551	-6.812%
2025-10-08	44.3000	44.9550	44.240000	44.9300	+1.583%	5,394,642	-8.658%
2025-10-07	44.4500	44.7300	44.140000	44.2300	-0.495%	5,299,339	-7.212%
2025-10-06	45.2550	45.3550	44.120000	44.4500	-1.463%	8,580,376	-7.672%
2025-10-03	44.6000	45.2300	44.470000	45.1100	+1.212%	5,007,687	-9.022%
2025-10-02	44.8250	44.9600	44.340000	44.5700	-1.153%	5,301,838	-7.920%
2025-10-01	44.9400	45.7350	44.810000	45.0900	+0.267%	6,865,524	-8.982%
2025-09-30	44.4400	44.9950	44.230000	44.9700	+0.830%	6,292,223	-8.739%
2025-09-29	45.1600	45.3500	44.475000	44.6000	-0.602%	6,342,257	-7.982%
2025-09-26	45.0500	45.1550	44.700000	44.8700	-0.045%	7,936,383	-8.536%
2025-09-25	45.3100	45.3500	44.670000	44.8900	-1.102%	6,877,297	-8.577%
2025-09-24	45.2000	45.6400	45.060000	45.3900	+0.243%	6,860,867	-9.584%
2025-09-23	45.2600	45.6600	44.953800	45.2800	-0.220%	9,943,074	-9.364%
2025-09-22	45.4800	45.9500	45.210000	45.3800	-1.025%	7,144,194	-9.564%
2025-09-19	45.4200	46.2100	45.270000	45.8500	+0.858%	20,164,417	-10.491%
2025-09-18	46.9000	47.0000	45.370000	45.4600	-2.488%	11,982,598	-9.723%
2025-09-17	47.2100	47.5600	46.530000	46.6200	+0.107%	6,038,375	-11.969%
2025-09-16	47.5300	47.6300	46.320000	46.5700	-2.164%	11,061,706	-11.875%
2025-09-15	48.6750	48.7700	47.380000	47.6000	-1.653%	5,947,276	-13.782%
2025-09-12	48.6300	48.9600	48.380000	48.4000	-1.022%	3,944,926	-15.207%
2025-09-11	48.5700	49.0500	48.230000	48.9000	+0.783%	5,235,286	-16.074%
2025-09-10	47.9000	48.6100	47.685000	48.5200	+0.936%	5,366,971	-15.416%
2025-09-09	48.5400	49.1100	47.925000	48.0700	-1.395%	6,642,229	-14.625%
2025-09-08	48.6700	49.1600	47.365000	48.7500	+0.371%	12,159,255	-15.815%
2025-09-05	48.7600	48.8750	46.140000	48.5700	-2.802%	17,584,733	-15.503%
2025-09-04	49.0300	50.1100	48.600000	49.9700	+3.845%	8,687,561	-17.871%
2025-09-03	48.3800	48.5850	47.810000	48.1200	-0.743%	6,428,260	-14.713%
2025-09-02	48.6050	49.1150	48.035000	48.4800	-0.676%	8,264,908	-15.347%
2025-08-29	48.8100	49.0136	48.340000	48.8100	+0.123%	5,332,842	-15.919%
2025-08-28	48.7400	48.9690	48.560000	48.7500	+0.288%	4,689,092	-15.815%
2025-08-27	48.6000	49.1300	48.430000	48.6100	-0.072%	6,400,462	-15.573%
2025-08-26	48.3400	48.7100	48.030000	48.6450	+0.527%	5,140,261	-15.634%
2025-08-25	48.7400	48.9300	48.380000	48.3900	-1.164%	4,815,760	-15.189%
2025-08-22	48.0300	49.2300	47.920000	48.9600	+2.685%	6,230,642	-16.176%
2025-08-21	47.4150	47.7550	47.153200	47.6800	+0.147%	3,766,023	-13.926%
2025-08-20	47.8400	48.6100	47.600000	47.6100	-0.418%	8,970,335	-13.800%
2025-08-19	47.5480	47.9850	47.280000	47.8100	+0.950%	5,605,072	-14.160%
2025-08-18	47.2200	47.6954	46.790000	47.3600	+0.595%	6,025,418	-13.345%
2025-08-15	47.1700	47.4300	46.850000	47.0800	+0.469%	4,689,796	-12.829%
2025-08-14	47.5100	47.5800	46.830000	46.8600	-1.658%	4,933,107	-12.420%
2025-08-13	47.2700	47.7550	47.100000	47.6500	+0.953%	4,784,154	-13.872%
2025-08-12	46.7550	47.3000	46.115000	47.2000	+1.092%	5,769,005	-13.051%
2025-08-11	46.1900	46.8900	46.055000	46.6900	+1.093%	5,514,551	-12.101%
2025-08-08	46.0800	46.3000	45.730000	46.1850	+0.163%	4,456,272	-11.140%
2025-08-07	47.4600	47.4700	46.035000	46.1100	-2.123%	4,349,343	-10.995%
2025-08-06	46.7000	47.3400	46.550000	47.1100	+1.214%	6,570,950	-12.885%
2025-08-05	45.7500	46.7850	45.750000	46.5450	+1.760%	7,464,835	-11.827%
2025-08-04	45.5900	45.9800	45.470000	45.7400	+0.505%	5,246,948	-10.275%
2025-08-01	45.3700	45.6200	45.050000	45.5100	+0.397%	5,688,153	-9.822%
2025-07-31	46.1100	46.6100	45.220000	45.3300	-2.053%	6,441,402	-9.464%
2025-07-30	46.5500	46.7400	46.105000	46.2800	-0.366%	6,130,110	-11.322%
2025-07-29	46.2100	46.5750	46.100000	46.4500	+0.803%	4,805,547	-11.647%
2025-07-28	46.8050	46.8050	46.015000	46.0800	-1.306%	4,629,319	-10.938%
2025-07-25	46.3500	46.7000	46.220000	46.6900	+0.908%	4,818,987	-12.101%
2025-07-24	46.7000	46.8100	45.985000	46.2700	-1.196%	7,627,419	-11.303%
2025-07-23	46.5300	46.9300	46.175000	46.8300	+0.948%	6,781,373	-12.364%
2025-07-22	46.0500	46.8600	45.930000	46.3900	+0.782%	6,763,732	-11.533%
2025-07-21	45.9800	46.3900	45.955000	46.0300	+0.109%	5,723,130	-10.841%
2025-07-18	46.1100	46.6700	45.555000	45.9800	+0.196%	9,149,870	-10.744%
2025-07-17	45.9650	46.3000	45.590000	45.8900	-0.196%	10,512,698	-10.569%
2025-07-16	46.1550	46.2999	45.670000	45.9800	+0.174%	7,965,629	-10.744%
2025-07-15	46.9800	46.9800	45.520000	45.9000	-2.610%	18,588,241	-10.588%
2025-07-14	47.2650	47.5700	46.765000	47.1300	-0.695%	10,367,978	-12.922%
2025-07-11	47.9100	47.9800	47.410000	47.4600	-1.104%	5,070,707	-13.527%
2025-07-10	47.7500	48.3298	47.350000	47.9900	+0.735%	7,780,289	-14.482%
2025-07-09	48.5800	48.8000	47.350700	47.6400	-1.793%	7,219,406	-13.854%
2025-07-08	48.7000	48.8000	48.210000	48.5100	-0.655%	5,124,915	-15.399%
2025-07-07	49.1600	49.4399	48.555000	48.8300	-0.994%	4,230,351	-15.953%
2025-07-03	49.1300	49.4800	49.075000	49.3200	+0.489%	3,329,410	-16.788%
2025-07-02	49.5150	49.5750	48.820000	49.0800	-1.128%	4,347,937	-16.381%
2025-07-01	49.0700	49.8550	49.060000	49.6400	+1.162%	5,927,474	-17.325%
2025-06-30	48.2900	49.1000	47.860000	49.0700	+1.847%	7,675,261	-16.364%
2025-06-27	48.4000	48.9800	48.060000	48.1800	-0.124%	8,319,853	-14.819%
2025-06-26	48.1400	48.3600	47.480000	48.2400	+0.208%	7,103,234	-14.925%
2025-06-25	48.8950	48.9000	48.065000	48.1400	-1.048%	4,288,534	-14.749%
2025-06-24	48.1600	48.6800	47.820000	48.6500	+1.949%	6,268,156	-15.642%
2025-06-23	47.9800	48.1000	47.330000	47.7200	-0.521%	7,425,727	-13.998%
2025-06-20	48.3400	49.1450	47.825000	47.9700	+0.188%	14,397,448	-14.447%
2025-06-18	48.0800	48.2800	47.703200	47.8800	-0.250%	6,820,206	-14.286%
2025-06-17	48.2100	48.4800	47.700000	48.0000	-0.806%	10,554,596	-14.500%
2025-06-16	48.8000	49.2600	48.230000	48.3900	-0.412%	13,257,036	-15.189%
2025-06-13	49.2600	49.5750	48.310000	48.5900	-2.801%	8,554,653	-15.538%
2025-06-12	50.4300	50.7250	49.770000	49.9900	-1.010%	6,668,169	-17.904%
2025-06-11	50.2100	50.9100	50.067900	50.5000	+0.438%	5,733,774	-18.733%
2025-06-10	50.1000	50.3250	49.540000	50.2800	+0.259%	7,732,043	-18.377%
2025-06-09	50.1950	50.5950	49.976859	50.1500	+0.040%	8,653,290	-18.166%
2025-06-06	50.6000	50.9150	50.045000	50.1300	-0.020%	4,982,774	-18.133%
2025-06-05	50.4600	50.5200	49.950000	50.1400	-0.476%	6,127,734	-18.149%
2025-06-04	50.9000	51.0050	50.320000	50.3800	-1.235%	6,313,476	-18.539%
2025-06-03	50.6000	51.1500	50.180000	51.0100	+0.413%	6,664,827	-19.545%
2025-06-02	51.1900	51.4000	50.220000	50.8000	-1.321%	7,199,148	-19.213%
2025-05-30	51.3500	51.7100	50.763200	51.4800	+0.117%	16,258,252	-20.280%
2025-05-29	52.1200	52.2334	51.140000	51.4200	-1.210%	7,665,478	-20.187%
2025-05-28	52.8200	53.0900	51.990000	52.0500	-1.458%	10,025,925	-21.153%
2025-05-27	54.3100	54.3500	52.510000	52.8200	-1.584%	14,141,165	-22.302%
2025-05-23	57.4400	58.0680	53.330000	53.6700	-11.523%	20,812,410	-23.533%
2025-05-22	60.9300	61.2350	60.390000	60.6600	-0.704%	6,517,090	-32.344%
2025-05-21	61.2550	61.6600	60.880000	61.0900	-0.860%	5,440,230	-32.820%
2025-05-20	63.0900	63.3000	61.415000	61.6200	-2.854%	6,823,976	-33.398%
2025-05-19	63.4600	63.7650	63.200000	63.4300	-0.642%	5,970,117	-35.299%
2025-05-16	63.4800	63.8500	62.740000	63.8400	+1.382%	4,626,157	-35.714%
2025-05-15	62.4200	63.0700	62.240000	62.9700	+0.881%	4,601,460	-34.826%
2025-05-14	62.1100	62.5400	61.655000	62.4200	+0.048%	3,745,008	-34.252%
2025-05-13	62.3300	62.9300	62.040000	62.3900	+0.370%	4,002,123	-34.220%
2025-05-12	62.6600	62.7100	61.375000	62.1600	+1.040%	4,203,290	-33.977%
2025-05-09	61.8200	62.0600	61.220000	61.5200	-0.421%	2,553,666	-33.290%
2025-05-08	61.4500	62.3489	61.225000	61.7800	+0.882%	3,671,847	-33.571%
2025-05-07	60.9400	61.7300	60.790000	61.2400	+0.724%	3,403,327	-32.985%
2025-05-06	60.6300	60.9800	60.360000	60.8000	-0.410%	2,726,377	-32.500%
2025-05-05	61.1800	61.4100	60.650000	61.0500	-0.278%	2,425,698	-32.776%
2025-05-02	61.0400	61.7400	60.480000	61.2200	+1.190%	3,152,142	-32.963%
2025-05-01	60.7600	61.1900	60.060000	60.5000	-0.868%	5,007,160	-32.165%
2025-04-30	60.1200	61.1900	59.455000	61.0300	+0.859%	4,203,704	-32.754%
2025-04-29	59.5300	60.6000	59.500000	60.5100	+1.170%	3,139,715	-32.176%
2025-04-28	60.8800	61.0800	59.250000	59.8100	-1.790%	4,654,253	-31.383%
2025-04-25	61.5800	61.9400	60.500000	60.9000	-1.727%	4,381,248	-32.611%
2025-04-24	61.2000	62.0900	60.240000	61.9700	+1.515%	3,596,605	-33.774%
2025-04-23	61.2150	61.9500	60.630000	61.0450	+1.051%	4,049,619	-32.771%
2025-04-22	59.2200	60.5600	59.125000	60.4100	+2.861%	3,413,767	-32.064%
2025-04-21	59.4500	59.5600	58.055000	58.7300	-1.592%	3,654,270	-30.121%
2025-04-17	59.6400	60.3100	59.440000	59.6800	+0.404%	7,559,603	-31.233%
2025-04-16	60.3600	60.6800	58.970000	59.4400	-1.671%	4,507,982	-30.956%
2025-04-15	60.0000	60.7200	59.860000	60.4500	+1.036%	4,785,448	-32.109%
2025-04-14	60.2100	60.4900	59.310000	59.8300	-0.017%	4,296,089	-31.406%
2025-04-11	58.8200	60.3060	58.390000	59.8400	+2.012%	7,017,567	-31.417%
2025-04-10	57.8400	58.9100	56.290000	58.6600	+0.239%	7,326,475	-30.038%
2025-04-09	54.5000	58.9700	54.100000	58.5200	+7.199%	10,568,778	-29.870%
2025-04-08	55.1300	56.2400	53.935000	54.5900	+0.682%	7,287,636	-24.821%
2025-04-07	53.5100	55.8800	51.720000	54.2200	-0.532%	9,552,467	-24.308%
2025-04-04	56.6400	57.2000	54.460000	54.5100	-3.761%	8,771,495	-24.711%
2025-04-03	55.6800	57.3900	55.480000	56.6400	-1.444%	6,392,078	-27.542%
2025-04-02	56.5900	58.1400	56.580000	57.4700	+0.454%	3,927,835	-28.589%
2025-04-01	56.2000	57.3000	55.840000	57.2100	+1.096%	5,384,045	-28.264%
2025-03-31	55.0000	56.9900	54.720000	56.5900	+2.611%	7,550,640	-27.478%
2025-03-28	55.4000	55.7200	54.820000	55.1500	-0.881%	6,609,980	-25.585%
2025-03-27	55.0900	55.7950	54.270000	55.6400	+1.035%	4,858,985	-26.240%
2025-03-26	55.7800	56.1057	54.970000	55.0700	-0.935%	3,338,632	-25.477%
2025-03-25	55.2600	55.7200	55.120000	55.5900	+0.963%	3,519,876	-26.174%
2025-03-24	54.6000	55.2600	54.340000	55.0600	+2.666%	4,147,727	-25.463%
2025-03-21	53.2100	53.9700	53.065000	53.6300	-0.409%	5,659,474	-23.476%
2025-03-20	53.6300	54.1300	53.540000	53.8500	-0.056%	3,058,443	-23.788%
2025-03-19	53.1300	54.3700	53.000000	53.8800	+1.814%	4,127,406	-23.831%
2025-03-18	53.4800	53.6200	52.381000	52.9200	-1.544%	3,722,879	-22.449%
2025-03-17	52.8300	53.8350	52.575000	53.7500	+2.089%	3,597,293	-23.647%
2025-03-14	51.9650	52.9500	51.965000	52.6500	+0.669%	3,671,426	-22.051%
2025-03-13	53.0400	53.2650	52.150300	52.3000	-1.395%	3,592,482	-21.530%
2025-03-12	53.4850	53.5199	52.445000	53.0400	+0.246%	3,968,406	-22.624%
2025-03-11	53.0000	53.4100	52.510000	52.9100	+0.170%	4,944,269	-22.434%
2025-03-10	53.4600	53.7200	52.460000	52.8200	-1.712%	7,379,674	-22.302%
2025-03-07	53.3200	53.8500	52.490000	53.7400	+0.019%	5,170,209	-23.632%
2025-03-06	53.7500	54.4600	53.310000	53.7300	-1.250%	5,125,149	-23.618%
2025-03-05	53.9800	54.7700	53.760000	54.4100	+0.276%	5,222,227	-24.573%
2025-03-04	54.6300	54.8600	53.820000	54.2600	-0.714%	4,048,082	-24.364%
2025-03-03	54.9900	55.8050	54.415000	54.6500	-0.274%	8,408,793	-24.904%
2025-02-28	55.4500	55.7300	54.430000	54.8000	-0.779%	8,984,951	-25.109%
2025-02-27	56.2900	56.7100	55.080000	55.2300	-1.848%	4,735,102	-25.693%
2025-02-26	56.7550	57.1800	56.195000	56.2700	-0.881%	3,773,247	-27.066%
2025-02-25	56.5500	57.7641	56.435000	56.7700	+0.035%	4,750,857	-27.708%
2025-02-24	56.8050	57.1900	56.190000	56.7500	+0.283%	4,805,928	-27.683%
2025-02-21	58.7250	58.7250	55.780000	56.5900	-2.800%	6,814,971	-27.478%
2025-02-20	59.6400	59.9700	57.835000	58.2200	-2.544%	7,474,981	-29.509%
2025-02-19	59.7300	59.9700	59.080000	59.7400	+0.252%	3,599,301	-31.302%
2025-02-18	59.6000	59.9600	59.090000	59.5900	+0.337%	3,123,729	-31.129%
2025-02-14	60.0300	60.0300	59.330000	59.3900	-0.735%	2,274,708	-30.897%
2025-02-13	59.3000	60.0658	59.020000	59.8300	+1.372%	3,262,344	-31.406%
2025-02-12	58.4800	59.3100	58.185000	59.0200	-0.355%	2,988,978	-30.464%
2025-02-11	58.2500	59.2800	58.250000	59.2300	+1.023%	2,606,256	-30.711%
2025-02-10	58.7400	59.0300	58.111000	58.6300	+0.722%	3,050,947	-30.002%
2025-02-07	59.4000	59.6350	57.865000	58.2100	-1.656%	3,001,678	-29.497%
2025-02-06	58.9100	59.6900	58.874600	59.1900	+0.800%	2,359,883	-30.664%
2025-02-05	57.9100	58.7700	57.840000	58.7200	+1.486%	2,300,251	-30.109%
2025-02-04	57.7500	58.0500	57.340000	57.8600	+0.173%	2,813,128	-29.070%
2025-02-03	57.3805	58.0500	56.810000	57.7600	-0.293%	2,942,761	-28.947%
2025-01-31	58.5600	58.7591	57.800000	57.9300	-1.076%	3,215,870	-29.156%
2025-01-30	57.8700	58.6300	57.670000	58.5600	+2.163%	3,109,221	-29.918%
2025-01-29	57.3500	57.5500	57.070000	57.3200	+0.017%	1,636,351	-28.402%
2025-01-28	57.7500	58.1850	57.240000	57.3100	-0.555%	3,054,628	-28.389%
2025-01-27	56.9900	57.7000	56.783000	57.6300	-0.121%	3,717,049	-28.787%
2025-01-24	57.5700	57.8800	57.260000	57.7000	+0.156%	2,293,710	-28.873%
2025-01-23	57.6600	57.7150	57.020000	57.6100	-0.087%	2,369,213	-28.762%
2025-01-22	57.3800	57.9950	57.290000	57.6600	+0.383%	2,217,415	-28.824%
2025-01-21	57.2300	57.5520	57.120000	57.4400	+0.949%	3,085,979	-28.552%
2025-01-17	57.1200	57.2700	56.675000	56.9000	+0.887%	3,264,584	-27.873%
2025-01-16	56.4600	56.8800	56.330000	56.4000	0.000%	2,463,802	-27.234%
2025-01-15	57.2300	57.3300	56.310000	56.4000	+0.320%	4,798,440	-27.234%
2025-01-14	55.7600	56.4100	55.620000	56.2200	+1.061%	3,043,561	-27.001%
2025-01-13	55.4300	55.8200	55.121300	55.6300	-0.018%	2,699,937	-26.227%
2025-01-10	56.2100	56.2950	55.370000	55.6400	-2.008%	3,919,124	-26.240%
2025-01-08	56.5400	57.0400	56.170000	56.7800	+0.960%	3,604,458	-27.721%
2025-01-07	56.4700	56.8900	55.949000	56.2400	-0.601%	2,540,625	-27.027%
2025-01-06	56.9000	57.2400	56.470000	56.5800	-0.580%	3,062,477	-27.466%
2025-01-03	56.6800	57.3050	56.200000	56.9100	+1.048%	2,429,848	-27.886%
2025-01-02	57.9000	58.0150	56.260000	56.3200	-1.864%	3,234,609	-27.131%
2024-12-31	58.2850	58.4000	57.260000	57.3900	-1.273%	2,511,877	-28.489%
2024-12-30	58.1500	58.2599	57.185000	58.1300	-0.564%	4,747,541	-29.400%
2024-12-27	58.5500	58.8500	58.030000	58.4600	-1.033%	2,217,680	-29.798%
2024-12-26	58.7800	59.1800	58.735000	59.0700	-0.068%	1,578,780	-30.523%
2024-12-24	58.6200	59.1150	58.255000	59.1100	+1.285%	2,118,743	-30.570%
2024-12-23	58.1300	58.4850	57.690000	58.3600	+0.240%	3,539,423	-29.678%
2024-12-20	58.1800	58.9800	58.090000	58.2200	-0.393%	8,561,198	-29.509%
2024-12-19	58.9800	59.2900	58.400000	58.4500	-0.882%	3,427,748	-29.786%
2024-12-18	60.6200	61.1210	58.925100	58.9700	-2.802%	3,257,079	-30.405%
2024-12-17	60.9400	61.3900	60.470000	60.6700	-0.720%	3,015,907	-32.355%
2024-12-16	61.3800	61.5300	60.910000	61.1100	-0.196%	2,734,250	-32.842%
2024-12-13	62.0600	62.0800	61.090000	61.2300	-1.369%	2,555,458	-32.974%
2024-12-12	62.5000	62.8300	62.010000	62.0800	-0.847%	2,132,313	-33.892%
2024-12-11	61.6900	62.7800	61.520000	62.6100	+1.772%	2,539,625	-34.451%
2024-12-10	61.8700	61.9100	61.240000	61.5200	-0.405%	3,684,580	-33.290%
2024-12-09	62.0100	62.4000	61.360000	61.7700	-0.499%	3,707,360	-33.560%
2024-12-06	62.3100	62.4300	61.708000	62.0800	+0.275%	2,813,358	-33.892%
2024-12-05	62.6200	62.7000	61.740000	61.9100	-1.683%	2,834,272	-33.710%
2024-12-04	62.1500	63.2400	62.040000	62.9700	+1.173%	3,117,948	-34.826%
2024-12-03	62.1200	62.3600	61.560000	62.2400	+0.355%	4,169,437	-34.062%
2024-12-02	63.3200	63.3900	61.930000	62.0200	-2.161%	4,392,556	-33.828%
2024-11-29	63.7500	64.0600	63.360000	63.3900	-0.189%	2,238,612	-35.258%
2024-11-27	64.2400	64.3800	63.430000	63.5100	-0.455%	5,277,261	-35.380%
2024-11-26	63.7500	64.1900	63.370000	63.8000	+0.078%	4,484,511	-35.674%
2024-11-25	63.3700	64.1925	63.030000	63.7500	+1.675%	8,857,490	-35.624%
2024-11-22	59.8200	62.9000	59.050100	62.7000	+10.193%	9,813,371	-34.545%
2024-11-21	55.9400	57.1700	55.340000	56.9000	+2.671%	8,502,295	-27.873%
2024-11-20	56.3700	56.7500	55.135000	55.4200	-1.946%	7,949,456	-25.947%
2024-11-19	56.4600	56.9200	56.170000	56.5200	-0.194%	4,477,279	-27.389%
2024-11-18	56.8700	57.0850	56.540000	56.6300	-0.071%	3,712,977	-27.530%
2024-11-15	57.2000	57.3600	56.455000	56.6700	-1.168%	2,930,345	-27.581%
2024-11-14	57.5700	58.1600	57.290000	57.3400	-1.018%	3,108,211	-28.427%
2024-11-13	57.1800	58.0750	57.050000	57.9300	+1.312%	3,236,609	-29.156%
2024-11-12	56.8700	57.2400	56.515000	57.1800	+0.758%	3,035,911	-28.227%
2024-11-11	56.2400	56.9900	56.240000	56.7500	+1.123%	2,211,131	-27.683%
2024-11-08	55.8700	56.5700	55.800000	56.1200	+0.628%	2,970,919	-26.871%
2024-11-07	55.5300	56.1950	55.430000	55.7700	+0.595%	3,208,897	-26.412%
2024-11-06	54.4800	55.5300	54.210000	55.4400	+4.821%	5,270,586	-25.974%
2024-11-05	52.5900	53.4400	52.580000	52.8900	+0.849%	3,768,564	-22.405%
2024-11-04	51.4600	52.4700	51.455000	52.4450	+1.855%	2,430,241	-21.747%
2024-11-01	51.0700	51.8800	51.002800	51.4900	+0.039%	2,703,831	-20.295%
2024-10-31	52.2650	52.4200	51.455000	51.4700	-1.587%	2,978,773	-20.264%
2024-10-30	52.0500	52.5200	51.950000	52.3000	+0.230%	2,587,149	-21.530%
2024-10-29	51.5200	52.4800	51.520000	52.1800	+0.636%	2,158,248	-21.349%
2024-10-28	52.1700	52.2300	51.630000	51.8500	+0.271%	2,572,791	-20.849%
2024-10-25	51.6409	52.0500	51.520000	51.7100	+0.642%	2,121,654	-20.634%
2024-10-24	51.3300	51.5750	51.030000	51.3800	+0.039%	2,469,192	-20.125%
2024-10-23	51.6900	52.1300	51.250000	51.3600	-1.364%	2,278,754	-20.093%
2024-10-22	52.4600	52.4600	51.820000	52.0700	-0.932%	3,341,801	-21.183%
2024-10-21	53.7000	53.8500	52.500000	52.5600	-2.450%	4,048,802	-21.918%
2024-10-18	53.6900	54.0750	53.170000	53.8800	+0.354%	8,379,217	-23.831%
2024-10-17	54.9000	54.9500	53.551000	53.6900	-1.558%	3,677,091	-23.561%
2024-10-16	54.7100	54.9100	54.230100	54.5400	-0.565%	3,839,815	-24.752%
2024-10-15	55.2900	55.9300	54.590100	54.8500	-0.724%	3,827,498	-25.178%
2024-10-14	55.9400	55.9400	54.995000	55.2500	-1.198%	3,330,724	-25.719%
2024-10-11	55.7800	56.5850	55.730000	55.9200	+0.576%	3,574,198	-26.609%
2024-10-10	55.4000	56.0000	54.990000	55.6000	-0.430%	5,900,587	-26.187%
2024-10-09	54.5100	56.6197	54.510000	55.8400	+2.572%	7,605,742	-26.504%
2024-10-08	52.9800	54.5400	52.800000	54.4400	+3.184%	5,661,379	-24.614%
2024-10-07	52.5800	52.8600	52.450000	52.7600	-0.265%	3,849,185	-22.214%
2024-10-04	52.8000	53.0250	52.350000	52.9000	+1.360%	3,637,144	-22.420%
2024-10-03	52.4300	52.6600	52.045000	52.1900	-0.874%	2,635,278	-21.364%
2024-10-02	52.3900	52.8319	52.160000	52.6500	+0.324%	2,201,814	-22.051%
2024-10-01	52.3600	52.8300	51.800000	52.4800	+0.153%	3,161,653	-21.799%
2024-09-30	52.1200	52.5000	51.880000	52.4000	+0.653%	3,981,573	-21.679%
2024-09-27	52.1700	52.3000	51.760000	52.0600	-0.096%	2,920,315	-21.168%
2024-09-26	52.5300	52.7000	52.070000	52.1100	+0.115%	3,020,829	-21.244%
2024-09-25	52.5300	52.5900	51.990000	52.0500	-0.763%	5,030,495	-21.153%
2024-09-24	51.7200	52.4950	51.535000	52.4500	+1.470%	3,361,793	-21.754%
2024-09-23	51.5100	52.0100	51.460000	51.6900	+0.486%	2,707,590	-20.604%
2024-09-20	51.8400	51.8400	51.150000	51.4400	-0.695%	8,156,558	-20.218%
2024-09-19	51.8600	52.1150	51.370000	51.8000	+1.569%	4,087,913	-20.772%
2024-09-18	51.0000	51.9200	50.865000	51.0000	+0.552%	4,289,768	-19.529%
2024-09-17	50.0700	50.8150	49.910000	50.7200	+1.950%	4,092,671	-19.085%
2024-09-16	50.5900	51.0300	49.690000	49.7500	-0.956%	5,070,001	-17.508%
2024-09-13	49.6400	50.3800	49.500000	50.2300	+1.536%	3,063,038	-18.296%
2024-09-12	49.3100	49.7210	49.140000	49.4700	+0.182%	3,824,911	-17.041%
2024-09-11	49.3000	49.4500	48.050000	49.3800	-0.263%	4,388,642	-16.889%
2024-09-10	49.4200	49.6000	48.740000	49.5100	+0.182%	4,106,667	-17.108%
2024-09-09	49.8200	49.9700	49.160000	49.4200	-0.081%	5,069,356	-16.957%
2024-09-06	49.7000	50.0800	48.945000	49.4600	-0.101%	7,796,979	-17.024%
2024-09-05	50.0000	50.2400	48.375000	49.5100	-6.673%	11,369,550	-17.108%
2024-09-04	53.5000	54.0200	52.930000	53.0500	-0.878%	5,542,753	-22.639%
2024-09-03	53.0600	54.1450	53.030000	53.5200	+1.057%	6,804,899	-23.318%
2024-08-30	52.5700	53.5600	52.430000	52.9600	+1.069%	4,693,301	-22.508%
2024-08-29	53.1800	53.3100	52.145000	52.4000	-1.522%	5,960,430	-21.679%
2024-08-28	52.7400	53.2500	52.670000	53.2100	+1.179%	3,506,360	-22.872%
2024-08-27	52.5400	52.7000	52.180000	52.5900	+0.057%	2,269,370	-21.962%
2024-08-26	52.8800	53.2300	52.480000	52.5600	-0.379%	2,388,358	-21.918%
2024-08-23	52.5300	53.0600	52.470000	52.7600	+0.995%	2,066,312	-22.214%
2024-08-22	52.6100	52.6100	52.070000	52.2400	-0.400%	2,442,452	-21.440%
2024-08-21	52.2100	52.5900	51.880000	52.4500	+0.904%	2,527,836	-21.754%
2024-08-20	51.5900	52.0400	51.530000	51.9800	+0.756%	2,750,757	-21.047%
2024-08-19	51.3850	51.6000	51.150000	51.5900	+0.546%	3,286,990	-20.450%
2024-08-16	51.4000	51.6600	51.080000	51.3100	-0.562%	3,243,723	-20.016%
2024-08-15	51.4100	51.9250	51.150000	51.6000	+1.196%	5,693,516	-20.465%
2024-08-14	50.9900	51.1400	50.620000	50.9900	+0.039%	3,779,618	-19.514%
2024-08-13	50.6000	51.1100	50.120000	50.9700	+1.413%	3,904,429	-19.482%
2024-08-12	50.7800	51.0099	50.100000	50.2600	-1.432%	2,672,323	-18.345%
2024-08-09	49.9700	51.1700	49.840000	50.9900	+1.797%	2,786,163	-19.514%
2024-08-08	49.4150	50.2000	49.070000	50.0900	+1.830%	4,651,993	-18.067%
2024-08-07	50.0200	50.4500	49.130000	49.1900	-0.946%	4,995,214	-16.568%
2024-08-06	50.7800	50.8350	49.210000	49.6600	-2.494%	6,478,308	-17.358%
2024-08-05	51.3600	51.5900	50.320000	50.9300	-1.546%	4,499,628	-19.419%
2024-08-02	52.2200	52.2700	50.890100	51.7300	-0.957%	3,640,399	-20.665%
2024-08-01	52.2700	53.1900	51.680000	52.2300	-0.191%	4,012,398	-21.424%
2024-07-31	52.3100	52.6400	51.860000	52.3300	+1.179%	4,002,531	-21.575%
2024-07-30	51.4200	51.8450	51.250000	51.7200	+1.312%	4,716,984	-20.650%
2024-07-29	51.1300	51.3200	50.730000	51.0500	0.000%	3,079,723	-19.608%

document.getElementById("JtTfVk").onerror = function(){this.style.display='none';}; .dark-mode .lVBv15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lVBv15{ color: #333333; background-color: white; border: 2px solid #333333; }CPRTCopart Incstock NASDAQ

CPRT
Copart Inc
stock NASDAQ