Dark

CPRT
Copart Inc
stock NASDAQ

At Close

May 19, 2026 3:59:59 PM EDT

33.10USD-1.002%(-0.34)8,732,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2026 9:27:30 AM EDT

33.60USD+0.478%(+0.16)3,043

After-hours

May 19, 2026 4:12:30 PM EDT

33.16USD+0.166%(+0.06)2,005,169

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	33.5600	34.035000	33.040000	33.1200	-0.957%	8,732,183	0.000%
2026-05-18	32.3500	33.665000	32.350000	33.4400	+3.529%	11,513,283	-0.957%
2026-05-15	32.8300	33.200000	32.290000	32.3000	-1.072%	8,055,101	+2.539%
2026-05-14	32.9000	33.250000	32.610000	32.6500	-0.880%	8,853,321	+1.440%
2026-05-13	33.2000	33.280000	32.560200	32.9400	-1.495%	5,863,797	+0.546%
2026-05-12	33.6300	33.745000	33.135000	33.4400	+0.511%	5,805,136	-0.957%
2026-05-11	33.7800	33.900000	33.125000	33.2700	-1.974%	5,943,066	-0.451%
2026-05-08	33.7000	34.120000	33.390000	33.9400	+0.177%	7,146,486	-2.416%
2026-05-07	33.3700	34.270000	33.290000	33.8800	+1.468%	8,767,864	-2.243%
2026-05-06	33.0100	33.625000	33.010000	33.3900	+0.724%	5,865,033	-0.809%
2026-05-05	33.1500	33.360000	32.870000	33.1500	-0.421%	4,620,867	-0.090%
2026-05-04	33.2800	33.700000	33.040000	33.2900	+0.060%	5,326,613	-0.511%
2026-05-01	33.4900	33.700000	33.125000	33.2700	+0.483%	7,234,002	-0.451%
2026-04-30	33.3100	33.440000	32.885000	33.1100	-0.660%	7,494,206	+0.030%
2026-04-29	33.2400	33.380000	33.030000	33.3300	-0.030%	5,392,110	-0.630%
2026-04-28	33.3350	33.630000	33.070000	33.3400	+0.452%	6,400,596	-0.660%
2026-04-27	33.0100	33.540000	32.930000	33.1900	+0.363%	5,860,096	-0.211%
2026-04-24	33.5800	33.640000	32.740000	33.0700	-2.391%	7,969,751	+0.151%
2026-04-23	33.5000	33.955000	33.275000	33.8800	+0.594%	7,100,344	-2.243%
2026-04-22	33.8300	34.125000	33.520000	33.6800	-0.178%	6,113,609	-1.663%
2026-04-21	33.7800	34.515000	33.615000	33.7400	-0.059%	6,323,372	-1.838%
2026-04-20	33.3250	33.895000	33.250000	33.7600	+0.927%	15,483,039	-1.896%
2026-04-17	33.8250	33.827500	33.190000	33.4500	+0.541%	17,874,019	-0.987%
2026-04-16	33.3900	33.700000	33.160000	33.2700	-0.270%	7,082,028	-0.451%
2026-04-15	33.2500	33.610000	32.960000	33.3600	+0.210%	7,729,775	-0.719%
2026-04-14	33.1900	33.550000	33.085000	33.2900	+0.120%	6,982,651	-0.511%
2026-04-13	32.7000	33.380000	32.480000	33.2500	+1.496%	7,187,866	-0.391%
2026-04-10	32.9900	33.100000	32.430000	32.7600	-0.697%	5,004,522	+1.099%
2026-04-09	33.0700	33.145000	32.460000	32.9900	-0.543%	5,457,701	+0.394%
2026-04-08	33.7250	34.050000	33.115000	33.1700	+0.181%	6,424,483	-0.151%
2026-04-07	32.5000	33.315000	32.500000	33.1100	+0.822%	7,549,352	+0.030%
2026-04-06	33.3100	33.540000	32.600000	32.8400	-1.677%	10,206,371	+0.853%
2026-04-02	32.8100	33.650000	32.510000	33.4000	+1.151%	6,532,421	-0.838%
2026-04-01	33.1300	33.519900	32.910000	33.0200	-0.542%	6,103,522	+0.303%
2026-03-31	32.9100	33.460000	32.475000	33.2000	+1.809%	7,188,109	-0.241%
2026-03-30	32.6150	33.000000	32.465000	32.6100	+0.555%	7,866,436	+1.564%
2026-03-27	33.0300	33.040000	32.375000	32.4300	-1.817%	6,477,255	+2.128%
2026-03-26	33.1300	33.920000	32.920000	33.0300	-0.151%	8,985,370	+0.272%
2026-03-25	33.1300	33.570000	32.240000	33.0800	+0.731%	6,185,841	+0.121%
2026-03-24	33.0900	33.230000	32.620000	32.8400	-1.647%	8,094,191	+0.853%
2026-03-23	33.2800	33.895000	33.020000	33.3900	+1.613%	8,386,273	-0.809%
2026-03-20	32.4500	33.060000	32.445000	32.8600	+1.046%	13,790,015	+0.791%
2026-03-19	32.9800	33.320000	32.200000	32.5200	-1.455%	8,352,878	+1.845%
2026-03-18	33.5200	33.690000	32.975000	33.0000	-3.084%	8,785,224	+0.364%
2026-03-17	34.1900	34.620000	33.805000	34.0500	+0.502%	7,797,736	-2.731%
2026-03-16	34.4250	34.770000	33.635000	33.8800	-0.616%	11,510,201	-2.243%
2026-03-13	34.2400	34.330000	33.525000	34.0900	+0.353%	6,607,536	-2.845%
2026-03-12	35.5090	36.005000	33.945000	33.9700	-4.444%	13,883,544	-2.502%
2026-03-11	36.3700	36.560000	35.360000	35.5500	-2.093%	7,943,529	-6.835%
2026-03-10	37.4300	37.480000	36.160000	36.3100	-3.354%	6,852,521	-8.785%
2026-03-09	37.3900	37.740000	37.045000	37.5700	-0.450%	11,911,494	-11.845%
2026-03-06	37.6900	37.830000	36.860000	37.7400	-0.736%	10,113,888	-12.242%
2026-03-05	37.8350	38.420000	37.665000	38.0200	+0.211%	9,597,286	-12.888%
2026-03-04	38.3400	38.530000	37.700000	37.9400	-1.403%	10,899,802	-12.704%
2026-03-03	38.3100	38.840000	37.860000	38.4800	+0.444%	8,982,850	-13.929%
2026-03-02	37.6300	38.600000	37.410000	38.3100	+0.578%	9,583,004	-13.547%
2026-02-27	36.9600	38.120000	36.560000	38.0900	+2.530%	10,372,743	-13.048%
2026-02-26	36.3780	37.190000	36.205000	37.1500	+3.655%	11,361,040	-10.848%
2026-02-25	35.3800	36.085000	35.190000	35.8400	+1.587%	13,179,940	-7.589%
2026-02-24	35.5300	35.740000	34.730000	35.2800	-0.226%	12,455,611	-6.122%
2026-02-23	36.4200	36.440000	35.115000	35.3600	-3.070%	13,048,394	-6.335%
2026-02-20	34.3000	36.729900	33.810000	36.4800	-3.108%	25,525,139	-9.211%
2026-02-19	37.6750	38.070000	37.340000	37.6500	-0.265%	11,258,866	-12.032%
2026-02-18	37.4700	37.935000	37.200000	37.7500	+0.613%	15,726,000	-12.265%
2026-02-17	37.7000	37.960500	36.820000	37.5200	+0.080%	11,540,654	-11.727%
2026-02-13	37.0600	37.905000	36.970000	37.4900	+2.097%	9,364,814	-11.656%
2026-02-12	39.5000	39.610000	36.520000	36.7200	-7.062%	17,905,280	-9.804%
2026-02-11	40.1500	40.290000	39.445000	39.5100	-2.082%	7,621,645	-16.173%
2026-02-10	40.2400	40.950371	39.950000	40.3500	+0.124%	5,309,322	-17.918%
2026-02-09	40.3150	40.410000	39.940000	40.3000	-0.149%	5,387,174	-17.816%
2026-02-06	39.8600	40.750000	39.840000	40.3600	+1.204%	8,328,608	-17.939%
2026-02-05	40.3200	40.400000	39.500000	39.8800	-0.697%	8,909,181	-16.951%
2026-02-04	39.2500	40.250000	39.160000	40.1600	+3.133%	9,599,441	-17.530%
2026-02-03	39.5000	39.570000	38.750000	38.9400	-1.865%	9,832,603	-14.946%
2026-02-02	40.2600	40.580000	39.660000	39.6800	-2.218%	9,874,384	-16.532%
2026-01-30	39.9600	40.640000	39.800000	40.5800	+0.745%	5,963,548	-18.383%
2026-01-29	40.6500	40.650000	39.730000	40.2800	-0.837%	5,287,090	-17.776%
2026-01-28	40.3700	40.970000	40.300000	40.6200	+0.619%	5,895,859	-18.464%
2026-01-27	41.3000	41.300000	40.145000	40.3700	-2.817%	6,246,277	-17.959%
2026-01-26	41.3100	41.600000	41.190000	41.5400	+0.338%	5,536,470	-20.270%
2026-01-23	41.1400	41.780000	41.120000	41.4000	+0.315%	7,503,302	-20.000%
2026-01-22	41.3100	41.790000	41.160000	41.2700	-0.097%	6,948,185	-19.748%
2026-01-21	40.9200	41.790000	40.730000	41.3100	+1.474%	8,820,076	-19.826%
2026-01-20	40.8400	40.875000	40.250000	40.7100	-0.804%	10,622,352	-18.644%
2026-01-16	41.1800	41.265000	40.460000	41.0400	-0.509%	11,877,955	-19.298%
2026-01-15	40.1300	41.305000	39.910000	41.2500	+3.151%	12,141,419	-19.709%
2026-01-14	39.8200	40.305000	39.785000	39.9900	+0.301%	8,778,909	-17.179%
2026-01-13	39.8300	40.240000	39.450000	39.8700	-0.125%	9,004,711	-16.930%
2026-01-12	39.7800	40.130000	39.555000	39.9200	+0.226%	9,856,500	-17.034%
2026-01-09	39.1400	40.075000	38.770000	39.8300	+2.024%	8,190,554	-16.847%
2026-01-08	38.0700	39.520000	37.880000	39.0400	+2.226%	7,215,162	-15.164%
2026-01-07	38.9600	39.230000	38.140000	38.1900	-1.976%	8,234,421	-13.276%
2026-01-06	38.4300	39.060000	38.325000	38.9600	+1.103%	6,700,687	-14.990%
2026-01-05	37.6000	39.145100	37.410000	38.5350	+2.025%	9,032,714	-14.052%
2026-01-02	39.1450	39.145000	37.605000	37.7700	-3.525%	8,631,746	-12.311%
2025-12-31	39.3500	39.495000	39.130000	39.1500	-0.886%	5,904,286	-15.402%
2025-12-30	39.4100	39.725000	39.280000	39.5000	+0.025%	6,108,955	-16.152%
2025-12-29	39.3000	39.569900	39.080000	39.4900	+0.483%	6,482,459	-16.131%
2025-12-26	39.0600	39.328000	38.990000	39.3000	+0.512%	4,271,472	-15.725%
2025-12-24	39.1100	39.175000	38.945000	39.1000	-0.128%	2,015,039	-15.294%
2025-12-23	39.3400	39.400000	38.855000	39.1500	-0.534%	8,563,785	-15.402%
2025-12-22	39.0140	39.545000	38.960000	39.3600	+0.742%	5,656,911	-15.854%
2025-12-19	39.3700	39.500000	39.020000	39.0700	-0.382%	23,321,355	-15.229%
2025-12-18	39.1600	39.495000	39.010000	39.2200	+0.281%	7,479,535	-15.553%
2025-12-17	38.8420	39.425000	38.842000	39.1100	-0.102%	9,517,000	-15.316%
2025-12-16	38.7600	39.230000	38.590000	39.1500	+1.241%	11,398,353	-15.402%
2025-12-15	39.0600	39.540000	38.585000	38.6700	0.000%	10,396,934	-14.352%
2025-12-12	38.9000	39.000000	38.570000	38.6700	-0.052%	7,107,172	-14.352%
2025-12-11	39.1400	39.375000	38.610000	38.6900	-1.276%	7,021,316	-14.396%
2025-12-10	38.4000	39.275000	38.350000	39.1900	+1.951%	9,711,792	-15.489%
2025-12-09	38.4100	38.595000	38.262500	38.4400	+0.078%	6,370,958	-13.840%
2025-12-08	38.7200	38.790000	38.180000	38.4100	-0.801%	8,103,758	-13.772%
2025-12-05	38.9000	38.980000	38.630000	38.7200	-0.206%	8,185,038	-14.463%
2025-12-04	38.9500	39.150000	38.675000	38.8000	-0.129%	6,535,819	-14.639%
2025-12-03	38.9100	39.290000	38.730000	38.8500	-0.282%	6,911,910	-14.749%
2025-12-02	39.2750	39.450000	38.805000	38.9600	-0.485%	9,280,043	-14.990%
2025-12-01	38.6600	39.677500	38.610000	39.1500	+0.436%	8,446,740	-15.402%
2025-11-28	38.9200	39.300000	38.810000	38.9800	+0.594%	3,961,522	-15.033%
2025-11-26	39.0500	39.215000	38.670000	38.7500	-0.794%	7,980,631	-14.529%
2025-11-25	39.1700	39.585000	38.810000	39.0600	+0.386%	11,838,827	-15.207%
2025-11-24	40.6200	40.645000	38.670000	38.9100	-4.468%	16,942,004	-14.880%
2025-11-21	40.1120	40.910000	39.385000	40.7300	-0.707%	16,642,882	-18.684%
2025-11-20	41.3850	41.790000	40.870000	41.0200	-0.846%	10,861,186	-19.259%
2025-11-19	41.4200	41.700000	41.100000	41.3700	+0.121%	9,634,709	-19.942%
2025-11-18	41.3400	41.750000	41.060000	41.3200	-0.024%	7,615,250	-19.845%
2025-11-17	40.9200	41.616500	40.760000	41.3300	+0.609%	9,111,613	-19.865%
2025-11-14	41.6600	41.740000	40.855000	41.0800	-1.297%	11,916,800	-19.377%
2025-11-13	41.0600	41.900500	40.800000	41.6200	+0.824%	9,345,679	-20.423%
2025-11-12	41.1950	42.050000	41.150000	41.2800	-0.145%	13,129,704	-19.767%
2025-11-11	41.4200	41.669800	40.990000	41.3400	-0.169%	10,609,244	-19.884%
2025-11-10	40.6300	41.540000	39.730000	41.4100	+2.222%	10,068,516	-20.019%
2025-11-07	40.2100	40.540000	39.745000	40.5100	+1.326%	7,482,055	-18.242%
2025-11-06	41.6900	41.700000	39.575000	39.9800	-4.651%	16,853,728	-17.159%
2025-11-05	42.6800	42.950000	41.830000	41.9300	-2.147%	11,291,412	-21.011%
2025-11-04	43.3300	43.380000	42.635000	42.8500	-0.349%	7,748,337	-22.707%
2025-11-03	42.7900	43.030000	42.320000	43.0000	-0.023%	6,282,726	-22.977%
2025-10-31	42.2100	43.050000	41.960000	43.0100	+1.248%	5,840,549	-22.995%
2025-10-30	42.4200	42.990000	42.260000	42.4800	-0.047%	6,075,154	-22.034%
2025-10-29	43.6950	43.695000	42.400000	42.5000	-3.563%	7,505,171	-22.071%
2025-10-28	44.0000	44.336500	43.710000	44.0700	-0.204%	4,247,000	-24.847%
2025-10-27	44.7000	44.790000	44.105000	44.1600	-1.120%	5,037,981	-25.000%
2025-10-24	45.1050	45.260700	44.560000	44.6600	-0.022%	3,590,597	-25.840%
2025-10-23	44.9800	45.180000	44.495000	44.6700	-0.579%	4,338,139	-25.856%
2025-10-22	45.7000	45.760000	44.685000	44.9300	-1.814%	5,424,483	-26.285%
2025-10-21	44.8300	45.890000	44.645000	45.7600	+2.234%	5,363,667	-27.622%
2025-10-20	44.5000	44.830000	44.240000	44.7600	+0.947%	3,897,706	-26.005%
2025-10-17	44.0200	44.590000	43.820000	44.3400	+0.647%	5,025,420	-25.304%
2025-10-16	44.9700	44.970000	43.320000	44.0550	-1.133%	7,350,460	-24.821%
2025-10-15	44.8800	45.000000	44.400000	44.5600	-0.469%	6,377,657	-25.673%
2025-10-14	44.0100	44.915000	43.985000	44.7700	+1.588%	5,312,315	-26.022%
2025-10-13	43.8600	44.491000	43.770000	44.0700	+0.433%	7,001,726	-24.847%
2025-10-10	44.2150	44.405000	43.710000	43.8800	-0.363%	7,861,385	-24.521%
2025-10-09	44.9300	45.100000	44.000000	44.0400	-1.981%	5,471,551	-24.796%
2025-10-08	44.3000	44.955000	44.240000	44.9300	+1.583%	5,394,642	-26.285%
2025-10-07	44.4500	44.730000	44.140000	44.2300	-0.495%	5,299,339	-25.119%
2025-10-06	45.2550	45.355000	44.120000	44.4500	-1.463%	8,580,376	-25.489%
2025-10-03	44.6000	45.230000	44.470000	45.1100	+1.212%	5,007,687	-26.579%
2025-10-02	44.8250	44.960000	44.340000	44.5700	-1.153%	5,301,838	-25.690%
2025-10-01	44.9400	45.735000	44.810000	45.0900	+0.267%	6,865,524	-26.547%
2025-09-30	44.4400	44.995000	44.230000	44.9700	+0.830%	6,292,223	-26.351%
2025-09-29	45.1600	45.350000	44.475000	44.6000	-0.602%	6,342,257	-25.740%
2025-09-26	45.0500	45.155000	44.700000	44.8700	-0.045%	7,936,383	-26.187%
2025-09-25	45.3100	45.350000	44.670000	44.8900	-1.102%	6,877,297	-26.220%
2025-09-24	45.2000	45.640000	45.060000	45.3900	+0.243%	6,860,867	-27.032%
2025-09-23	45.2600	45.660000	44.953800	45.2800	-0.220%	9,943,074	-26.855%
2025-09-22	45.4800	45.950000	45.210000	45.3800	-1.025%	7,144,194	-27.016%
2025-09-19	45.4200	46.210000	45.270000	45.8500	+0.858%	20,164,417	-27.764%
2025-09-18	46.9000	47.000000	45.370000	45.4600	-2.488%	11,982,598	-27.145%
2025-09-17	47.2100	47.560000	46.530000	46.6200	+0.107%	6,038,375	-28.958%
2025-09-16	47.5300	47.630000	46.320000	46.5700	-2.164%	11,061,706	-28.881%
2025-09-15	48.6750	48.770000	47.380000	47.6000	-1.653%	5,947,276	-30.420%
2025-09-12	48.6300	48.960000	48.380000	48.4000	-1.022%	3,944,926	-31.570%
2025-09-11	48.5700	49.050000	48.230000	48.9000	+0.783%	5,235,286	-32.270%
2025-09-10	47.9000	48.610000	47.685000	48.5200	+0.936%	5,366,971	-31.739%
2025-09-09	48.5400	49.110000	47.925000	48.0700	-1.395%	6,642,229	-31.100%
2025-09-08	48.6700	49.160000	47.365000	48.7500	+0.371%	12,159,255	-32.062%
2025-09-05	48.7600	48.875000	46.140000	48.5700	-2.802%	17,584,733	-31.810%
2025-09-04	49.0300	50.110000	48.600000	49.9700	+3.845%	8,687,561	-33.720%
2025-09-03	48.3800	48.585000	47.810000	48.1200	-0.743%	6,428,260	-31.172%
2025-09-02	48.6050	49.115000	48.035000	48.4800	-0.676%	8,264,908	-31.683%
2025-08-29	48.8100	49.013600	48.340000	48.8100	+0.123%	5,332,842	-32.145%
2025-08-28	48.7400	48.969000	48.560000	48.7500	+0.288%	4,689,092	-32.062%
2025-08-27	48.6000	49.130000	48.430000	48.6100	-0.072%	6,400,462	-31.866%
2025-08-26	48.3400	48.710000	48.030000	48.6450	+0.527%	5,140,261	-31.915%
2025-08-25	48.7400	48.930000	48.380000	48.3900	-1.164%	4,815,760	-31.556%
2025-08-22	48.0300	49.230000	47.920000	48.9600	+2.685%	6,230,642	-32.353%
2025-08-21	47.4150	47.755000	47.153200	47.6800	+0.147%	3,766,023	-30.537%
2025-08-20	47.8400	48.610000	47.600000	47.6100	-0.418%	8,970,335	-30.435%
2025-08-19	47.5480	47.985000	47.280000	47.8100	+0.950%	5,605,072	-30.726%
2025-08-18	47.2200	47.695400	46.790000	47.3600	+0.595%	6,025,418	-30.068%
2025-08-15	47.1700	47.430000	46.850000	47.0800	+0.469%	4,689,796	-29.652%
2025-08-14	47.5100	47.580000	46.830000	46.8600	-1.658%	4,933,107	-29.321%
2025-08-13	47.2700	47.755000	47.100000	47.6500	+0.953%	4,784,154	-30.493%
2025-08-12	46.7550	47.300000	46.115000	47.2000	+1.092%	5,769,005	-29.831%
2025-08-11	46.1900	46.890000	46.055000	46.6900	+1.093%	5,514,551	-29.064%
2025-08-08	46.0800	46.300000	45.730000	46.1850	+0.163%	4,456,272	-28.288%
2025-08-07	47.4600	47.470000	46.035000	46.1100	-2.123%	4,349,343	-28.172%
2025-08-06	46.7000	47.340000	46.550000	47.1100	+1.214%	6,570,950	-29.696%
2025-08-05	45.7500	46.785000	45.750000	46.5450	+1.760%	7,464,835	-28.843%
2025-08-04	45.5900	45.980000	45.470000	45.7400	+0.505%	5,246,948	-27.591%
2025-08-01	45.3700	45.620000	45.050000	45.5100	+0.397%	5,688,153	-27.225%
2025-07-31	46.1100	46.610000	45.220000	45.3300	-2.053%	6,441,402	-26.936%
2025-07-30	46.5500	46.740000	46.105000	46.2800	-0.366%	6,130,110	-28.436%
2025-07-29	46.2100	46.575000	46.100000	46.4500	+0.803%	4,805,547	-28.698%
2025-07-28	46.8050	46.805000	46.015000	46.0800	-1.306%	4,629,319	-28.125%
2025-07-25	46.3500	46.700000	46.220000	46.6900	+0.908%	4,818,987	-29.064%
2025-07-24	46.7000	46.810000	45.985000	46.2700	-1.196%	7,627,419	-28.420%
2025-07-23	46.5300	46.930000	46.175000	46.8300	+0.948%	6,781,373	-29.276%
2025-07-22	46.0500	46.860000	45.930000	46.3900	+0.782%	6,763,732	-28.605%
2025-07-21	45.9800	46.390000	45.955000	46.0300	+0.109%	5,723,130	-28.047%
2025-07-18	46.1100	46.670000	45.555000	45.9800	+0.196%	9,149,870	-27.969%
2025-07-17	45.9650	46.300000	45.590000	45.8900	-0.196%	10,512,698	-27.827%
2025-07-16	46.1550	46.299900	45.670000	45.9800	+0.174%	7,965,629	-27.969%
2025-07-15	46.9800	46.980000	45.520000	45.9000	-2.610%	18,588,241	-27.843%
2025-07-14	47.2650	47.570000	46.765000	47.1300	-0.695%	10,367,978	-29.726%
2025-07-11	47.9100	47.980000	47.410000	47.4600	-1.104%	5,070,707	-30.215%
2025-07-10	47.7500	48.329800	47.350000	47.9900	+0.735%	7,780,289	-30.986%
2025-07-09	48.5800	48.800000	47.350700	47.6400	-1.793%	7,219,406	-30.479%
2025-07-08	48.7000	48.800000	48.210000	48.5100	-0.655%	5,124,915	-31.725%
2025-07-07	49.1600	49.439900	48.555000	48.8300	-0.994%	4,230,351	-32.173%
2025-07-03	49.1300	49.480000	49.075000	49.3200	+0.489%	3,329,410	-32.847%
2025-07-02	49.5150	49.575000	48.820000	49.0800	-1.128%	4,347,937	-32.518%
2025-07-01	49.0700	49.855000	49.060000	49.6400	+1.162%	5,927,474	-33.280%
2025-06-30	48.2900	49.100000	47.860000	49.0700	+1.847%	7,675,261	-32.505%
2025-06-27	48.4000	48.980000	48.060000	48.1800	-0.124%	8,319,853	-31.258%
2025-06-26	48.1400	48.360000	47.480000	48.2400	+0.208%	7,103,234	-31.343%
2025-06-25	48.8950	48.900000	48.065000	48.1400	-1.048%	4,288,534	-31.201%
2025-06-24	48.1600	48.680000	47.820000	48.6500	+1.949%	6,268,156	-31.922%
2025-06-23	47.9800	48.100000	47.330000	47.7200	-0.521%	7,425,727	-30.595%
2025-06-20	48.3400	49.145000	47.825000	47.9700	+0.188%	14,397,448	-30.957%
2025-06-18	48.0800	48.280000	47.703200	47.8800	-0.250%	6,820,206	-30.827%
2025-06-17	48.2100	48.480000	47.700000	48.0000	-0.806%	10,554,596	-31.000%
2025-06-16	48.8000	49.260000	48.230000	48.3900	-0.412%	13,257,036	-31.556%
2025-06-13	49.2600	49.575000	48.310000	48.5900	-2.801%	8,554,653	-31.838%
2025-06-12	50.4300	50.725000	49.770000	49.9900	-1.010%	6,668,169	-33.747%
2025-06-11	50.2100	50.910000	50.067900	50.5000	+0.438%	5,733,774	-34.416%
2025-06-10	50.1000	50.325000	49.540000	50.2800	+0.259%	7,732,043	-34.129%
2025-06-09	50.1950	50.595000	49.976859	50.1500	+0.040%	8,653,290	-33.958%
2025-06-06	50.6000	50.915000	50.045000	50.1300	-0.020%	4,982,774	-33.932%
2025-06-05	50.4600	50.520000	49.950000	50.1400	-0.476%	6,127,734	-33.945%
2025-06-04	50.9000	51.005000	50.320000	50.3800	-1.235%	6,313,476	-34.260%
2025-06-03	50.6000	51.150000	50.180000	51.0100	+0.413%	6,664,827	-35.072%
2025-06-02	51.1900	51.400000	50.220000	50.8000	-1.321%	7,199,148	-34.803%
2025-05-30	51.3500	51.710000	50.763200	51.4800	+0.117%	16,258,252	-35.664%
2025-05-29	52.1200	52.233400	51.140000	51.4200	-1.210%	7,665,478	-35.589%
2025-05-28	52.8200	53.090000	51.990000	52.0500	-1.458%	10,025,925	-36.369%
2025-05-27	54.3100	54.350000	52.510000	52.8200	-1.584%	14,141,165	-37.296%
2025-05-23	57.4400	58.068000	53.330000	53.6700	-11.523%	20,812,410	-38.290%
2025-05-22	60.9300	61.235000	60.390000	60.6600	-0.704%	6,517,090	-45.401%
2025-05-21	61.2550	61.660000	60.880000	61.0900	-0.860%	5,440,230	-45.785%
2025-05-20	63.0900	63.300000	61.415000	61.6200	-2.854%	6,823,976	-46.251%
2025-05-19	63.4600	63.765000	63.200000	63.4300	-0.642%	5,970,117	-47.785%
2025-05-16	63.4800	63.850000	62.740000	63.8400	+1.382%	4,626,157	-48.120%
2025-05-15	62.4200	63.070000	62.240000	62.9700	+0.881%	4,601,460	-47.404%
2025-05-14	62.1100	62.540000	61.655000	62.4200	+0.048%	3,745,008	-46.940%
2025-05-13	62.3300	62.930000	62.040000	62.3900	+0.370%	4,002,123	-46.915%
2025-05-12	62.6600	62.710000	61.375000	62.1600	+1.040%	4,203,290	-46.718%
2025-05-09	61.8200	62.060000	61.220000	61.5200	-0.421%	2,553,666	-46.164%
2025-05-08	61.4500	62.348900	61.225000	61.7800	+0.882%	3,671,847	-46.390%
2025-05-07	60.9400	61.730000	60.790000	61.2400	+0.724%	3,403,327	-45.918%
2025-05-06	60.6300	60.980000	60.360000	60.8000	-0.410%	2,726,377	-45.526%
2025-05-05	61.1800	61.410000	60.650000	61.0500	-0.278%	2,425,698	-45.749%
2025-05-02	61.0400	61.740000	60.480000	61.2200	+1.190%	3,152,142	-45.900%
2025-05-01	60.7600	61.190000	60.060000	60.5000	-0.868%	5,007,160	-45.256%
2025-04-30	60.1200	61.190000	59.455000	61.0300	+0.859%	4,203,704	-45.732%
2025-04-29	59.5300	60.600000	59.500000	60.5100	+1.170%	3,139,715	-45.265%
2025-04-28	60.8800	61.080000	59.250000	59.8100	-1.790%	4,654,253	-44.625%
2025-04-25	61.5800	61.940000	60.500000	60.9000	-1.727%	4,381,248	-45.616%
2025-04-24	61.2000	62.090000	60.240000	61.9700	+1.515%	3,596,605	-46.555%
2025-04-23	61.2150	61.950000	60.630000	61.0450	+1.051%	4,049,619	-45.745%
2025-04-22	59.2200	60.560000	59.125000	60.4100	+2.861%	3,413,767	-45.175%
2025-04-21	59.4500	59.560000	58.055000	58.7300	-1.592%	3,654,270	-43.606%
2025-04-17	59.6400	60.310000	59.440000	59.6800	+0.404%	7,559,603	-44.504%
2025-04-16	60.3600	60.680000	58.970000	59.4400	-1.671%	4,507,982	-44.280%
2025-04-15	60.0000	60.720000	59.860000	60.4500	+1.036%	4,785,448	-45.211%
2025-04-14	60.2100	60.490000	59.310000	59.8300	-0.017%	4,296,089	-44.643%
2025-04-11	58.8200	60.306000	58.390000	59.8400	+2.012%	7,017,567	-44.652%
2025-04-10	57.8400	58.910000	56.290000	58.6600	+0.239%	7,326,475	-43.539%
2025-04-09	54.5000	58.970000	54.100000	58.5200	+7.199%	10,568,778	-43.404%
2025-04-08	55.1300	56.240000	53.935000	54.5900	+0.682%	7,287,636	-39.330%
2025-04-07	53.5100	55.880000	51.720000	54.2200	-0.532%	9,552,467	-38.916%
2025-04-04	56.6400	57.200000	54.460000	54.5100	-3.761%	8,771,495	-39.241%
2025-04-03	55.6800	57.390000	55.480000	56.6400	-1.444%	6,392,078	-41.525%
2025-04-02	56.5900	58.140000	56.580000	57.4700	+0.454%	3,927,835	-42.370%
2025-04-01	56.2000	57.300000	55.840000	57.2100	+1.096%	5,384,045	-42.108%
2025-03-31	55.0000	56.990000	54.720000	56.5900	+2.611%	7,550,640	-41.474%
2025-03-28	55.4000	55.720000	54.820000	55.1500	-0.881%	6,609,980	-39.946%
2025-03-27	55.0900	55.795000	54.270000	55.6400	+1.035%	4,858,985	-40.474%
2025-03-26	55.7800	56.105700	54.970000	55.0700	-0.935%	3,338,632	-39.858%
2025-03-25	55.2600	55.720000	55.120000	55.5900	+0.963%	3,519,876	-40.421%
2025-03-24	54.6000	55.260000	54.340000	55.0600	+2.666%	4,147,727	-39.847%
2025-03-21	53.2100	53.970000	53.065000	53.6300	-0.409%	5,659,474	-38.244%
2025-03-20	53.6300	54.130000	53.540000	53.8500	-0.056%	3,058,443	-38.496%
2025-03-19	53.1300	54.370000	53.000000	53.8800	+1.814%	4,127,406	-38.530%
2025-03-18	53.4800	53.620000	52.381000	52.9200	-1.544%	3,722,879	-37.415%
2025-03-17	52.8300	53.835000	52.575000	53.7500	+2.089%	3,597,293	-38.381%
2025-03-14	51.9650	52.950000	51.965000	52.6500	+0.669%	3,671,426	-37.094%
2025-03-13	53.0400	53.265000	52.150300	52.3000	-1.395%	3,592,482	-36.673%
2025-03-12	53.4850	53.519900	52.445000	53.0400	+0.246%	3,968,406	-37.557%
2025-03-11	53.0000	53.410000	52.510000	52.9100	+0.170%	4,944,269	-37.403%
2025-03-10	53.4600	53.720000	52.460000	52.8200	-1.712%	7,379,674	-37.296%
2025-03-07	53.3200	53.850000	52.490000	53.7400	+0.019%	5,170,209	-38.370%
2025-03-06	53.7500	54.460000	53.310000	53.7300	-1.250%	5,125,149	-38.358%
2025-03-05	53.9800	54.770000	53.760000	54.4100	+0.276%	5,222,227	-39.129%
2025-03-04	54.6300	54.860000	53.820000	54.2600	-0.714%	4,048,082	-38.961%
2025-03-03	54.9900	55.805000	54.415000	54.6500	-0.274%	8,408,793	-39.396%
2025-02-28	55.4500	55.730000	54.430000	54.8000	-0.779%	8,984,951	-39.562%
2025-02-27	56.2900	56.710000	55.080000	55.2300	-1.848%	4,735,102	-40.033%
2025-02-26	56.7550	57.180000	56.195000	56.2700	-0.881%	3,773,247	-41.141%
2025-02-25	56.5500	57.764100	56.435000	56.7700	+0.035%	4,750,857	-41.659%
2025-02-24	56.8050	57.190000	56.190000	56.7500	+0.283%	4,805,928	-41.639%
2025-02-21	58.7250	58.725000	55.780000	56.5900	-2.800%	6,814,971	-41.474%
2025-02-20	59.6400	59.970000	57.835000	58.2200	-2.544%	7,474,981	-43.112%
2025-02-19	59.7300	59.970000	59.080000	59.7400	+0.252%	3,599,301	-44.560%
2025-02-18	59.6000	59.960000	59.090000	59.5900	+0.337%	3,123,729	-44.420%
2025-02-14	60.0300	60.030000	59.330000	59.3900	-0.735%	2,274,708	-44.233%
2025-02-13	59.3000	60.065800	59.020000	59.8300	+1.372%	3,262,344	-44.643%
2025-02-12	58.4800	59.310000	58.185000	59.0200	-0.355%	2,988,978	-43.883%
2025-02-11	58.2500	59.280000	58.250000	59.2300	+1.023%	2,606,256	-44.082%
2025-02-10	58.7400	59.030000	58.111000	58.6300	+0.722%	3,050,947	-43.510%
2025-02-07	59.4000	59.635000	57.865000	58.2100	-1.656%	3,001,678	-43.103%
2025-02-06	58.9100	59.690000	58.874600	59.1900	+0.800%	2,359,883	-44.045%
2025-02-05	57.9100	58.770000	57.840000	58.7200	+1.486%	2,300,251	-43.597%
2025-02-04	57.7500	58.050000	57.340000	57.8600	+0.173%	2,813,128	-42.758%
2025-02-03	57.3805	58.050000	56.810000	57.7600	-0.293%	2,942,761	-42.659%
2025-01-31	58.5600	58.759100	57.800000	57.9300	-1.076%	3,215,870	-42.828%
2025-01-30	57.8700	58.630000	57.670000	58.5600	+2.163%	3,109,221	-43.443%
2025-01-29	57.3500	57.550000	57.070000	57.3200	+0.017%	1,636,351	-42.219%
2025-01-28	57.7500	58.185000	57.240000	57.3100	-0.555%	3,054,628	-42.209%
2025-01-27	56.9900	57.700000	56.783000	57.6300	-0.121%	3,717,049	-42.530%
2025-01-24	57.5700	57.880000	57.260000	57.7000	+0.156%	2,293,710	-42.600%
2025-01-23	57.6600	57.715000	57.020000	57.6100	-0.087%	2,369,213	-42.510%
2025-01-22	57.3800	57.995000	57.290000	57.6600	+0.383%	2,217,415	-42.560%
2025-01-21	57.2300	57.552000	57.120000	57.4400	+0.949%	3,085,979	-42.340%
2025-01-17	57.1200	57.270000	56.675000	56.9000	+0.887%	3,264,584	-41.793%
2025-01-16	56.4600	56.880000	56.330000	56.4000	0.000%	2,463,802	-41.277%
2025-01-15	57.2300	57.330000	56.310000	56.4000	+0.320%	4,798,440	-41.277%
2025-01-14	55.7600	56.410000	55.620000	56.2200	+1.061%	3,043,561	-41.089%
2025-01-13	55.4300	55.820000	55.121300	55.6300	-0.018%	2,699,937	-40.464%
2025-01-10	56.2100	56.295000	55.370000	55.6400	-2.008%	3,919,124	-40.474%
2025-01-08	56.5400	57.040000	56.170000	56.7800	+0.960%	3,604,458	-41.670%
2025-01-07	56.4700	56.890000	55.949000	56.2400	-0.601%	2,540,625	-41.110%
2025-01-06	56.9000	57.240000	56.470000	56.5800	-0.580%	3,062,477	-41.463%
2025-01-03	56.6800	57.305000	56.200000	56.9100	+1.048%	2,429,848	-41.803%
2025-01-02	57.9000	58.015000	56.260000	56.3200	-1.864%	3,234,609	-41.193%
2024-12-31	58.2850	58.400000	57.260000	57.3900	-1.273%	2,511,877	-42.290%
2024-12-30	58.1500	58.259900	57.185000	58.1300	-0.564%	4,747,541	-43.024%
2024-12-27	58.5500	58.850000	58.030000	58.4600	-1.033%	2,217,680	-43.346%
2024-12-26	58.7800	59.180000	58.735000	59.0700	-0.068%	1,578,780	-43.931%
2024-12-24	58.6200	59.115000	58.255000	59.1100	+1.285%	2,118,743	-43.969%
2024-12-23	58.1300	58.485000	57.690000	58.3600	+0.240%	3,539,423	-43.249%
2024-12-20	58.1800	58.980000	58.090000	58.2200	-0.393%	8,561,198	-43.112%
2024-12-19	58.9800	59.290000	58.400000	58.4500	-0.882%	3,427,748	-43.336%
2024-12-18	60.6200	61.121000	58.925100	58.9700	-2.802%	3,257,079	-43.836%
2024-12-17	60.9400	61.390000	60.470000	60.6700	-0.720%	3,015,907	-45.410%
2024-12-16	61.3800	61.530000	60.910000	61.1100	-0.196%	2,734,250	-45.803%
2024-12-13	62.0600	62.080000	61.090000	61.2300	-1.369%	2,555,458	-45.909%
2024-12-12	62.5000	62.830000	62.010000	62.0800	-0.847%	2,132,313	-46.649%
2024-12-11	61.6900	62.780000	61.520000	62.6100	+1.772%	2,539,625	-47.101%
2024-12-10	61.8700	61.910000	61.240000	61.5200	-0.405%	3,684,580	-46.164%
2024-12-09	62.0100	62.400000	61.360000	61.7700	-0.499%	3,707,360	-46.382%
2024-12-06	62.3100	62.430000	61.708000	62.0800	+0.275%	2,813,358	-46.649%
2024-12-05	62.6200	62.700000	61.740000	61.9100	-1.683%	2,834,272	-46.503%
2024-12-04	62.1500	63.240000	62.040000	62.9700	+1.173%	3,117,948	-47.404%
2024-12-03	62.1200	62.360000	61.560000	62.2400	+0.355%	4,169,437	-46.787%
2024-12-02	63.3200	63.390000	61.930000	62.0200	-2.161%	4,392,556	-46.598%
2024-11-29	63.7500	64.060000	63.360000	63.3900	-0.189%	2,238,612	-47.752%
2024-11-27	64.2400	64.380000	63.430000	63.5100	-0.455%	5,277,261	-47.851%
2024-11-26	63.7500	64.190000	63.370000	63.8000	+0.078%	4,484,511	-48.088%
2024-11-25	63.3700	64.192500	63.030000	63.7500	+1.675%	8,857,490	-48.047%

document.getElementById("lTypfP").onerror = function(){this.style.display='none';}; .dark-mode .ljmv97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljmv97{ color: #333333; background-color: white; border: 2px solid #333333; }CPRTCopart Incstock NASDAQ

CPRT
Copart Inc
stock NASDAQ