Dark

CPRT
Copart Inc
stock NASDAQ

At Close

Jul 18, 2025 3:59:59 PM EDT

45.98USD+0.196%(+0.09)9,148,874

45.96Bid 45.98Ask 0.02Spread

Pre-market

Jul 18, 2025 9:03:30 AM EDT

46.07USD+0.392%(+0.18)1,755

After-hours

Jul 18, 2025 4:40:30 PM EDT

45.98USD0.000%(0.00)132,849

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	46.2500	46.6700	45.560000	45.980	+0.196%	9,148,874	0.000%
2025-07-17	45.9650	46.3000	45.590000	45.890	-0.196%	10,512,698	+0.196%
2025-07-16	46.1550	46.2999	45.670000	45.980	+0.174%	7,965,629	0.000%
2025-07-15	46.9800	46.9800	45.520000	45.900	-2.610%	18,588,241	+0.174%
2025-07-14	47.2650	47.5700	46.765000	47.130	-0.695%	10,367,978	-2.440%
2025-07-11	47.9100	47.9800	47.410000	47.460	-1.104%	5,070,707	-3.118%
2025-07-10	47.7500	48.3298	47.350000	47.990	+0.735%	7,780,289	-4.188%
2025-07-09	48.5800	48.8000	47.350700	47.640	-1.793%	7,219,406	-3.484%
2025-07-08	48.7000	48.8000	48.210000	48.510	-0.655%	5,124,915	-5.215%
2025-07-07	49.1600	49.4399	48.555000	48.830	-0.994%	4,230,351	-5.837%
2025-07-03	49.1300	49.4800	49.075000	49.320	+0.489%	3,329,410	-6.772%
2025-07-02	49.5150	49.5750	48.820000	49.080	-1.128%	4,347,937	-6.316%
2025-07-01	49.0700	49.8550	49.060000	49.640	+1.162%	5,927,474	-7.373%
2025-06-30	48.2900	49.1000	47.860000	49.070	+1.847%	7,675,261	-6.297%
2025-06-27	48.4000	48.9800	48.060000	48.180	-0.124%	8,319,853	-4.566%
2025-06-26	48.1400	48.3600	47.480000	48.240	+0.208%	7,103,234	-4.685%
2025-06-25	48.8950	48.9000	48.065000	48.140	-1.048%	4,288,534	-4.487%
2025-06-24	48.1600	48.6800	47.820000	48.650	+1.949%	6,268,156	-5.488%
2025-06-23	47.9800	48.1000	47.330000	47.720	-0.521%	7,425,727	-3.646%
2025-06-20	48.3400	49.1450	47.825000	47.970	+0.188%	14,397,448	-4.148%
2025-06-18	48.0800	48.2800	47.703200	47.880	-0.250%	6,820,206	-3.968%
2025-06-17	48.2100	48.4800	47.700000	48.000	-0.806%	10,554,596	-4.208%
2025-06-16	48.8000	49.2600	48.230000	48.390	-0.412%	13,257,036	-4.980%
2025-06-13	49.2600	49.5750	48.310000	48.590	-2.801%	8,554,653	-5.371%
2025-06-12	50.4300	50.7250	49.770000	49.990	-1.010%	6,668,169	-8.022%
2025-06-11	50.2100	50.9100	50.067900	50.500	+0.438%	5,733,774	-8.950%
2025-06-10	50.1000	50.3250	49.540000	50.280	+0.259%	7,732,043	-8.552%
2025-06-09	50.1950	50.5950	49.976859	50.150	+0.040%	8,653,290	-8.315%
2025-06-06	50.6000	50.9150	50.045000	50.130	-0.020%	4,982,774	-8.278%
2025-06-05	50.4600	50.5200	49.950000	50.140	-0.476%	6,127,734	-8.297%
2025-06-04	50.9000	51.0050	50.320000	50.380	-1.235%	6,313,476	-8.734%
2025-06-03	50.6000	51.1500	50.180000	51.010	+0.413%	6,664,827	-9.861%
2025-06-02	51.1900	51.4000	50.220000	50.800	-1.321%	7,199,148	-9.488%
2025-05-30	51.3500	51.7100	50.763200	51.480	+0.117%	16,258,252	-10.684%
2025-05-29	52.1200	52.2334	51.140000	51.420	-1.210%	7,665,478	-10.580%
2025-05-28	52.8200	53.0900	51.990000	52.050	-1.458%	10,025,925	-11.662%
2025-05-27	54.3100	54.3500	52.510000	52.820	-1.584%	14,141,165	-12.950%
2025-05-23	57.4400	58.0680	53.330000	53.670	-11.523%	20,812,410	-14.328%
2025-05-22	60.9300	61.2350	60.390000	60.660	-0.704%	6,517,090	-24.200%
2025-05-21	61.2550	61.6600	60.880000	61.090	-0.860%	5,440,230	-24.734%
2025-05-20	63.0900	63.3000	61.415000	61.620	-2.854%	6,823,976	-25.381%
2025-05-19	63.4600	63.7650	63.200000	63.430	-0.642%	5,970,117	-27.511%
2025-05-16	63.4800	63.8500	62.740000	63.840	+1.382%	4,626,157	-27.976%
2025-05-15	62.4200	63.0700	62.240000	62.970	+0.881%	4,601,460	-26.981%
2025-05-14	62.1100	62.5400	61.655000	62.420	+0.048%	3,745,008	-26.338%
2025-05-13	62.3300	62.9300	62.040000	62.390	+0.370%	4,002,123	-26.302%
2025-05-12	62.6600	62.7100	61.375000	62.160	+1.040%	4,203,290	-26.030%
2025-05-09	61.8200	62.0600	61.220000	61.520	-0.421%	2,553,666	-25.260%
2025-05-08	61.4500	62.3489	61.225000	61.780	+0.882%	3,671,847	-25.575%
2025-05-07	60.9400	61.7300	60.790000	61.240	+0.724%	3,403,327	-24.918%
2025-05-06	60.6300	60.9800	60.360000	60.800	-0.410%	2,726,377	-24.375%
2025-05-05	61.1800	61.4100	60.650000	61.050	-0.278%	2,425,698	-24.685%
2025-05-02	61.0400	61.7400	60.480000	61.220	+1.190%	3,152,142	-24.894%
2025-05-01	60.7600	61.1900	60.060000	60.500	-0.868%	5,007,160	-24.000%
2025-04-30	60.1200	61.1900	59.455000	61.030	+0.859%	4,203,704	-24.660%
2025-04-29	59.5300	60.6000	59.500000	60.510	+1.170%	3,139,715	-24.013%
2025-04-28	60.8800	61.0800	59.250000	59.810	-1.790%	4,654,253	-23.123%
2025-04-25	61.5800	61.9400	60.500000	60.900	-1.727%	4,381,248	-24.499%
2025-04-24	61.2000	62.0900	60.240000	61.970	+1.515%	3,596,605	-25.803%
2025-04-23	61.2150	61.9500	60.630000	61.045	+1.051%	4,049,619	-24.679%
2025-04-22	59.2200	60.5600	59.125000	60.410	+2.861%	3,413,767	-23.887%
2025-04-21	59.4500	59.5600	58.055000	58.730	-1.592%	3,654,270	-21.710%
2025-04-17	59.6400	60.3100	59.440000	59.680	+0.404%	7,559,603	-22.956%
2025-04-16	60.3600	60.6800	58.970000	59.440	-1.671%	4,507,982	-22.645%
2025-04-15	60.0000	60.7200	59.860000	60.450	+1.036%	4,785,448	-23.937%
2025-04-14	60.2100	60.4900	59.310000	59.830	-0.017%	4,296,089	-23.149%
2025-04-11	58.8200	60.3060	58.390000	59.840	+2.012%	7,017,567	-23.162%
2025-04-10	57.8400	58.9100	56.290000	58.660	+0.239%	7,326,475	-21.616%
2025-04-09	54.5000	58.9700	54.100000	58.520	+7.199%	10,568,778	-21.429%
2025-04-08	55.1300	56.2400	53.935000	54.590	+0.682%	7,287,636	-15.772%
2025-04-07	53.5100	55.8800	51.720000	54.220	-0.532%	9,552,467	-15.197%
2025-04-04	56.6400	57.2000	54.460000	54.510	-3.761%	8,771,495	-15.649%
2025-04-03	55.6800	57.3900	55.480000	56.640	-1.444%	6,392,078	-18.821%
2025-04-02	56.5900	58.1400	56.580000	57.470	+0.454%	3,927,835	-19.993%
2025-04-01	56.2000	57.3000	55.840000	57.210	+1.096%	5,384,045	-19.629%
2025-03-31	55.0000	56.9900	54.720000	56.590	+2.611%	7,550,640	-18.749%
2025-03-28	55.4000	55.7200	54.820000	55.150	-0.881%	6,609,980	-16.627%
2025-03-27	55.0900	55.7950	54.270000	55.640	+1.035%	4,858,985	-17.362%
2025-03-26	55.7800	56.1057	54.970000	55.070	-0.935%	3,338,632	-16.506%
2025-03-25	55.2600	55.7200	55.120000	55.590	+0.963%	3,519,876	-17.287%
2025-03-24	54.6000	55.2600	54.340000	55.060	+2.666%	4,147,727	-16.491%
2025-03-21	53.2100	53.9700	53.065000	53.630	-0.409%	5,659,474	-14.264%
2025-03-20	53.6300	54.1300	53.540000	53.850	-0.056%	3,058,443	-14.615%
2025-03-19	53.1300	54.3700	53.000000	53.880	+1.814%	4,127,406	-14.662%
2025-03-18	53.4800	53.6200	52.381000	52.920	-1.544%	3,722,879	-13.114%
2025-03-17	52.8300	53.8350	52.575000	53.750	+2.089%	3,597,293	-14.456%
2025-03-14	51.9650	52.9500	51.965000	52.650	+0.669%	3,671,426	-12.669%
2025-03-13	53.0400	53.2650	52.150300	52.300	-1.395%	3,592,482	-12.084%
2025-03-12	53.4850	53.5199	52.445000	53.040	+0.246%	3,968,406	-13.311%
2025-03-11	53.0000	53.4100	52.510000	52.910	+0.170%	4,944,269	-13.098%
2025-03-10	53.4600	53.7200	52.460000	52.820	-1.712%	7,379,674	-12.950%
2025-03-07	53.3200	53.8500	52.490000	53.740	+0.019%	5,170,209	-14.440%
2025-03-06	53.7500	54.4600	53.310000	53.730	-1.250%	5,125,149	-14.424%
2025-03-05	53.9800	54.7700	53.760000	54.410	+0.276%	5,222,227	-15.493%
2025-03-04	54.6300	54.8600	53.820000	54.260	-0.714%	4,048,082	-15.260%
2025-03-03	54.9900	55.8050	54.415000	54.650	-0.274%	8,408,793	-15.865%
2025-02-28	55.4500	55.7300	54.430000	54.800	-0.779%	8,984,951	-16.095%
2025-02-27	56.2900	56.7100	55.080000	55.230	-1.848%	4,735,102	-16.748%
2025-02-26	56.7550	57.1800	56.195000	56.270	-0.881%	3,773,247	-18.287%
2025-02-25	56.5500	57.7641	56.435000	56.770	+0.035%	4,750,857	-19.007%
2025-02-24	56.8050	57.1900	56.190000	56.750	+0.283%	4,805,928	-18.978%
2025-02-21	58.7250	58.7250	55.780000	56.590	-2.800%	6,814,971	-18.749%
2025-02-20	59.6400	59.9700	57.835000	58.220	-2.544%	7,474,981	-21.024%
2025-02-19	59.7300	59.9700	59.080000	59.740	+0.252%	3,599,301	-23.033%
2025-02-18	59.6000	59.9600	59.090000	59.590	+0.337%	3,123,729	-22.839%
2025-02-14	60.0300	60.0300	59.330000	59.390	-0.735%	2,274,708	-22.580%
2025-02-13	59.3000	60.0658	59.020000	59.830	+1.372%	3,262,344	-23.149%
2025-02-12	58.4800	59.3100	58.185000	59.020	-0.355%	2,988,978	-22.094%
2025-02-11	58.2500	59.2800	58.250000	59.230	+1.023%	2,606,256	-22.370%
2025-02-10	58.7400	59.0300	58.111000	58.630	+0.722%	3,050,947	-21.576%
2025-02-07	59.4000	59.6350	57.865000	58.210	-1.656%	3,001,678	-21.010%
2025-02-06	58.9100	59.6900	58.874600	59.190	+0.800%	2,359,883	-22.318%
2025-02-05	57.9100	58.7700	57.840000	58.720	+1.486%	2,300,251	-21.696%
2025-02-04	57.7500	58.0500	57.340000	57.860	+0.173%	2,813,128	-20.532%
2025-02-03	57.3805	58.0500	56.810000	57.760	-0.293%	2,942,761	-20.395%
2025-01-31	58.5600	58.7591	57.800000	57.930	-1.076%	3,215,870	-20.628%
2025-01-30	57.8700	58.6300	57.670000	58.560	+2.163%	3,109,221	-21.482%
2025-01-29	57.3500	57.5500	57.070000	57.320	+0.017%	1,636,351	-19.784%
2025-01-28	57.7500	58.1850	57.240000	57.310	-0.555%	3,054,628	-19.770%
2025-01-27	56.9900	57.7000	56.783000	57.630	-0.121%	3,717,049	-20.215%
2025-01-24	57.5700	57.8800	57.260000	57.700	+0.156%	2,293,710	-20.312%
2025-01-23	57.6600	57.7150	57.020000	57.610	-0.087%	2,369,213	-20.187%
2025-01-22	57.3800	57.9950	57.290000	57.660	+0.383%	2,217,415	-20.257%
2025-01-21	57.2300	57.5520	57.120000	57.440	+0.949%	3,085,979	-19.951%
2025-01-17	57.1200	57.2700	56.675000	56.900	+0.887%	3,264,584	-19.192%
2025-01-16	56.4600	56.8800	56.330000	56.400	0.000%	2,463,802	-18.475%
2025-01-15	57.2300	57.3300	56.310000	56.400	+0.320%	4,798,440	-18.475%
2025-01-14	55.7600	56.4100	55.620000	56.220	+1.061%	3,043,561	-18.214%
2025-01-13	55.4300	55.8200	55.121300	55.630	-0.018%	2,699,937	-17.347%
2025-01-10	56.2100	56.2950	55.370000	55.640	-2.008%	3,919,124	-17.362%
2025-01-08	56.5400	57.0400	56.170000	56.780	+0.960%	3,604,458	-19.021%
2025-01-07	56.4700	56.8900	55.949000	56.240	-0.601%	2,540,625	-18.243%
2025-01-06	56.9000	57.2400	56.470000	56.580	-0.580%	3,062,477	-18.735%
2025-01-03	56.6800	57.3050	56.200000	56.910	+1.048%	2,429,848	-19.206%
2025-01-02	57.9000	58.0150	56.260000	56.320	-1.864%	3,234,609	-18.359%
2024-12-31	58.2850	58.4000	57.260000	57.390	-1.273%	2,511,877	-19.882%
2024-12-30	58.1500	58.2599	57.185000	58.130	-0.564%	4,747,541	-20.901%
2024-12-27	58.5500	58.8500	58.030000	58.460	-1.033%	2,217,680	-21.348%
2024-12-26	58.7800	59.1800	58.735000	59.070	-0.068%	1,578,780	-22.160%
2024-12-24	58.6200	59.1150	58.255000	59.110	+1.285%	2,118,743	-22.213%
2024-12-23	58.1300	58.4850	57.690000	58.360	+0.240%	3,539,423	-21.213%
2024-12-20	58.1800	58.9800	58.090000	58.220	-0.393%	8,561,198	-21.024%
2024-12-19	58.9800	59.2900	58.400000	58.450	-0.882%	3,427,748	-21.334%
2024-12-18	60.6200	61.1210	58.925100	58.970	-2.802%	3,257,079	-22.028%
2024-12-17	60.9400	61.3900	60.470000	60.670	-0.720%	3,015,907	-24.213%
2024-12-16	61.3800	61.5300	60.910000	61.110	-0.196%	2,734,250	-24.759%
2024-12-13	62.0600	62.0800	61.090000	61.230	-1.369%	2,555,458	-24.906%
2024-12-12	62.5000	62.8300	62.010000	62.080	-0.847%	2,132,313	-25.934%
2024-12-11	61.6900	62.7800	61.520000	62.610	+1.772%	2,539,625	-26.561%
2024-12-10	61.8700	61.9100	61.240000	61.520	-0.405%	3,684,580	-25.260%
2024-12-09	62.0100	62.4000	61.360000	61.770	-0.499%	3,707,360	-25.563%
2024-12-06	62.3100	62.4300	61.708000	62.080	+0.275%	2,813,358	-25.934%
2024-12-05	62.6200	62.7000	61.740000	61.910	-1.683%	2,834,272	-25.731%
2024-12-04	62.1500	63.2400	62.040000	62.970	+1.173%	3,117,948	-26.981%
2024-12-03	62.1200	62.3600	61.560000	62.240	+0.355%	4,169,437	-26.125%
2024-12-02	63.3200	63.3900	61.930000	62.020	-2.161%	4,392,556	-25.863%
2024-11-29	63.7500	64.0600	63.360000	63.390	-0.189%	2,238,612	-27.465%
2024-11-27	64.2400	64.3800	63.430000	63.510	-0.455%	5,277,261	-27.602%
2024-11-26	63.7500	64.1900	63.370000	63.800	+0.078%	4,484,511	-27.931%
2024-11-25	63.3700	64.1925	63.030000	63.750	+1.675%	8,857,490	-27.875%
2024-11-22	59.8200	62.9000	59.050100	62.700	+10.193%	9,813,371	-26.667%
2024-11-21	55.9400	57.1700	55.340000	56.900	+2.671%	8,502,295	-19.192%
2024-11-20	56.3700	56.7500	55.135000	55.420	-1.946%	7,949,456	-17.034%
2024-11-19	56.4600	56.9200	56.170000	56.520	-0.194%	4,477,279	-18.648%
2024-11-18	56.8700	57.0850	56.540000	56.630	-0.071%	3,712,977	-18.806%
2024-11-15	57.2000	57.3600	56.455000	56.670	-1.168%	2,930,345	-18.864%
2024-11-14	57.5700	58.1600	57.290000	57.340	-1.018%	3,108,211	-19.812%
2024-11-13	57.1800	58.0750	57.050000	57.930	+1.312%	3,236,609	-20.628%
2024-11-12	56.8700	57.2400	56.515000	57.180	+0.758%	3,035,911	-19.587%
2024-11-11	56.2400	56.9900	56.240000	56.750	+1.123%	2,211,131	-18.978%
2024-11-08	55.8700	56.5700	55.800000	56.120	+0.628%	2,970,919	-18.068%
2024-11-07	55.5300	56.1950	55.430000	55.770	+0.595%	3,208,897	-17.554%
2024-11-06	54.4800	55.5300	54.210000	55.440	+4.821%	5,270,586	-17.063%
2024-11-05	52.5900	53.4400	52.580000	52.890	+0.849%	3,768,564	-13.065%
2024-11-04	51.4600	52.4700	51.455000	52.445	+1.855%	2,430,241	-12.327%
2024-11-01	51.0700	51.8800	51.002800	51.490	+0.039%	2,703,831	-10.701%
2024-10-31	52.2650	52.4200	51.455000	51.470	-1.587%	2,978,773	-10.666%
2024-10-30	52.0500	52.5200	51.950000	52.300	+0.230%	2,587,149	-12.084%
2024-10-29	51.5200	52.4800	51.520000	52.180	+0.636%	2,158,248	-11.882%
2024-10-28	52.1700	52.2300	51.630000	51.850	+0.271%	2,572,791	-11.321%
2024-10-25	51.6409	52.0500	51.520000	51.710	+0.642%	2,121,654	-11.081%
2024-10-24	51.3300	51.5750	51.030000	51.380	+0.039%	2,469,192	-10.510%
2024-10-23	51.6900	52.1300	51.250000	51.360	-1.364%	2,278,754	-10.475%
2024-10-22	52.4600	52.4600	51.820000	52.070	-0.932%	3,341,801	-11.696%
2024-10-21	53.7000	53.8500	52.500000	52.560	-2.450%	4,048,802	-12.519%
2024-10-18	53.6900	54.0750	53.170000	53.880	+0.354%	8,379,217	-14.662%
2024-10-17	54.9000	54.9500	53.551000	53.690	-1.558%	3,677,091	-14.360%
2024-10-16	54.7100	54.9100	54.230100	54.540	-0.565%	3,839,815	-15.695%
2024-10-15	55.2900	55.9300	54.590100	54.850	-0.724%	3,827,498	-16.171%
2024-10-14	55.9400	55.9400	54.995000	55.250	-1.198%	3,330,724	-16.778%
2024-10-11	55.7800	56.5850	55.730000	55.920	+0.576%	3,574,198	-17.775%
2024-10-10	55.4000	56.0000	54.990000	55.600	-0.430%	5,900,587	-17.302%
2024-10-09	54.5100	56.6197	54.510000	55.840	+2.572%	7,605,742	-17.658%
2024-10-08	52.9800	54.5400	52.800000	54.440	+3.184%	5,661,379	-15.540%
2024-10-07	52.5800	52.8600	52.450000	52.760	-0.265%	3,849,185	-12.851%
2024-10-04	52.8000	53.0250	52.350000	52.900	+1.360%	3,637,144	-13.081%
2024-10-03	52.4300	52.6600	52.045000	52.190	-0.874%	2,635,278	-11.899%
2024-10-02	52.3900	52.8319	52.160000	52.650	+0.324%	2,201,814	-12.669%
2024-10-01	52.3600	52.8300	51.800000	52.480	+0.153%	3,161,653	-12.386%
2024-09-30	52.1200	52.5000	51.880000	52.400	+0.653%	3,981,573	-12.252%
2024-09-27	52.1700	52.3000	51.760000	52.060	-0.096%	2,920,315	-11.679%
2024-09-26	52.5300	52.7000	52.070000	52.110	+0.115%	3,020,829	-11.764%
2024-09-25	52.5300	52.5900	51.990000	52.050	-0.763%	5,030,495	-11.662%
2024-09-24	51.7200	52.4950	51.535000	52.450	+1.470%	3,361,793	-12.336%
2024-09-23	51.5100	52.0100	51.460000	51.690	+0.486%	2,707,590	-11.047%
2024-09-20	51.8400	51.8400	51.150000	51.440	-0.695%	8,156,558	-10.614%
2024-09-19	51.8600	52.1150	51.370000	51.800	+1.569%	4,087,913	-11.236%
2024-09-18	51.0000	51.9200	50.865000	51.000	+0.552%	4,289,768	-9.843%
2024-09-17	50.0700	50.8150	49.910000	50.720	+1.950%	4,092,671	-9.345%
2024-09-16	50.5900	51.0300	49.690000	49.750	-0.956%	5,070,001	-7.578%
2024-09-13	49.6400	50.3800	49.500000	50.230	+1.536%	3,063,038	-8.461%
2024-09-12	49.3100	49.7210	49.140000	49.470	+0.182%	3,824,911	-7.055%
2024-09-11	49.3000	49.4500	48.050000	49.380	-0.263%	4,388,642	-6.885%
2024-09-10	49.4200	49.6000	48.740000	49.510	+0.182%	4,106,667	-7.130%
2024-09-09	49.8200	49.9700	49.160000	49.420	-0.081%	5,069,356	-6.961%
2024-09-06	49.7000	50.0800	48.945000	49.460	-0.101%	7,796,979	-7.036%
2024-09-05	50.0000	50.2400	48.375000	49.510	-6.673%	11,369,550	-7.130%
2024-09-04	53.5000	54.0200	52.930000	53.050	-0.878%	5,542,753	-13.327%
2024-09-03	53.0600	54.1450	53.030000	53.520	+1.057%	6,804,899	-14.088%
2024-08-30	52.5700	53.5600	52.430000	52.960	+1.069%	4,693,301	-13.180%
2024-08-29	53.1800	53.3100	52.145000	52.400	-1.522%	5,960,430	-12.252%
2024-08-28	52.7400	53.2500	52.670000	53.210	+1.179%	3,506,360	-13.588%
2024-08-27	52.5400	52.7000	52.180000	52.590	+0.057%	2,269,370	-12.569%
2024-08-26	52.8800	53.2300	52.480000	52.560	-0.379%	2,388,358	-12.519%
2024-08-23	52.5300	53.0600	52.470000	52.760	+0.995%	2,066,312	-12.851%
2024-08-22	52.6100	52.6100	52.070000	52.240	-0.400%	2,442,452	-11.983%
2024-08-21	52.2100	52.5900	51.880000	52.450	+0.904%	2,527,836	-12.336%
2024-08-20	51.5900	52.0400	51.530000	51.980	+0.756%	2,750,757	-11.543%
2024-08-19	51.3850	51.6000	51.150000	51.590	+0.546%	3,286,990	-10.874%
2024-08-16	51.4000	51.6600	51.080000	51.310	-0.562%	3,243,723	-10.388%
2024-08-15	51.4100	51.9250	51.150000	51.600	+1.196%	5,693,516	-10.891%
2024-08-14	50.9900	51.1400	50.620000	50.990	+0.039%	3,779,618	-9.825%
2024-08-13	50.6000	51.1100	50.120000	50.970	+1.413%	3,904,429	-9.790%
2024-08-12	50.7800	51.0099	50.100000	50.260	-1.432%	2,672,323	-8.516%
2024-08-09	49.9700	51.1700	49.840000	50.990	+1.797%	2,786,163	-9.825%
2024-08-08	49.4150	50.2000	49.070000	50.090	+1.830%	4,651,993	-8.205%
2024-08-07	50.0200	50.4500	49.130000	49.190	-0.946%	4,995,214	-6.526%
2024-08-06	50.7800	50.8350	49.210000	49.660	-2.494%	6,478,308	-7.410%
2024-08-05	51.3600	51.5900	50.320000	50.930	-1.546%	4,499,628	-9.719%
2024-08-02	52.2200	52.2700	50.890100	51.730	-0.957%	3,640,399	-11.115%
2024-08-01	52.2700	53.1900	51.680000	52.230	-0.191%	4,012,398	-11.966%
2024-07-31	52.3100	52.6400	51.860000	52.330	+1.179%	4,002,531	-12.135%
2024-07-30	51.4200	51.8450	51.250000	51.720	+1.312%	4,716,984	-11.098%
2024-07-29	51.1300	51.3200	50.730000	51.050	0.000%	3,079,723	-9.931%
2024-07-26	50.8800	51.3600	50.585000	51.050	+1.229%	3,403,779	-9.931%
2024-07-25	51.5000	51.6200	50.405000	50.430	-1.427%	4,558,114	-8.824%
2024-07-24	52.2500	52.3950	51.120000	51.160	-2.217%	4,174,090	-10.125%
2024-07-23	52.5200	52.7500	52.230000	52.320	-0.400%	3,342,890	-12.118%
2024-07-22	52.1700	52.5600	51.665000	52.530	+1.586%	3,351,108	-12.469%
2024-07-19	51.8800	52.4500	51.520000	51.710	+0.116%	4,572,705	-11.081%
2024-07-18	52.8900	53.0200	51.485000	51.650	-2.529%	7,543,084	-10.978%
2024-07-17	53.6400	53.7500	52.970000	52.990	-1.870%	6,735,105	-13.229%
2024-07-16	54.7800	54.8500	53.700000	54.000	-1.316%	4,704,698	-14.852%
2024-07-15	55.4700	55.6500	54.600000	54.720	-1.476%	5,257,105	-15.972%
2024-07-12	55.2100	56.0550	55.130000	55.540	+1.276%	3,241,239	-17.213%
2024-07-11	54.1850	55.0100	54.125000	54.840	+1.312%	4,588,894	-16.156%
2024-07-10	54.3700	54.5100	53.900000	54.130	-0.569%	3,466,014	-15.056%
2024-07-09	55.0100	55.2200	54.342500	54.440	-0.639%	2,644,881	-15.540%
2024-07-08	54.4400	54.8700	54.110000	54.790	+1.051%	2,704,203	-16.080%
2024-07-05	53.8500	54.4200	53.560000	54.220	+0.612%	3,591,501	-15.197%
2024-07-03	54.6300	54.7250	53.650000	53.890	-1.463%	2,218,759	-14.678%
2024-07-02	53.2500	54.7100	52.900000	54.690	+2.512%	3,134,325	-15.926%
2024-07-01	54.1200	54.3800	53.180000	53.350	-1.496%	3,465,846	-13.814%
2024-06-28	54.8800	55.3450	54.010000	54.160	-1.096%	24,929,966	-15.103%
2024-06-27	54.8100	54.9500	54.460000	54.760	+0.238%	3,805,176	-16.034%
2024-06-26	54.8300	55.1500	54.415000	54.630	-1.158%	3,661,609	-15.834%
2024-06-25	55.1400	55.3300	54.690000	55.270	+0.674%	3,538,107	-16.808%
2024-06-24	54.2900	55.0000	54.060000	54.900	+1.217%	3,623,165	-16.248%
2024-06-21	54.2800	54.3800	53.810000	54.240	+0.426%	4,932,046	-15.229%
2024-06-20	54.9400	54.9794	53.355000	54.010	-1.549%	4,336,010	-14.868%
2024-06-18	54.2400	55.0091	53.935000	54.860	+0.938%	3,168,564	-16.187%
2024-06-17	52.8900	54.3700	52.750000	54.350	+2.142%	3,526,445	-15.400%
2024-06-14	52.9500	53.2500	52.360000	53.210	+0.283%	3,548,429	-13.588%
2024-06-13	53.5500	53.9400	53.030000	53.060	-1.522%	3,344,154	-13.343%
2024-06-12	53.5900	54.3750	53.390000	53.880	+1.145%	3,924,832	-14.662%
2024-06-11	53.3700	53.5350	52.760000	53.270	-0.597%	2,608,127	-13.685%
2024-06-10	53.5300	54.0600	53.270000	53.590	-0.316%	2,571,093	-14.200%
2024-06-07	53.4400	54.1750	53.160000	53.760	+0.542%	3,316,947	-14.472%
2024-06-06	54.0500	54.2300	53.270000	53.470	-0.981%	4,723,561	-14.008%
2024-06-05	53.2800	54.0700	52.940000	54.000	+1.906%	3,577,635	-14.852%
2024-06-04	52.3800	53.2900	52.380000	52.990	+0.646%	3,615,037	-13.229%
2024-06-03	53.0600	53.5500	52.310000	52.650	-0.773%	4,100,402	-12.669%
2024-05-31	52.5100	53.1000	52.030000	53.060	+1.009%	6,849,852	-13.343%
2024-05-30	52.2000	52.8950	52.090000	52.530	+0.748%	4,230,845	-12.469%
2024-05-29	52.2600	52.4850	51.730000	52.140	-1.119%	4,630,797	-11.814%
2024-05-28	53.7800	53.9000	52.660000	52.730	-2.388%	4,028,979	-12.801%
2024-05-24	53.5200	54.2701	53.230000	54.020	+0.934%	2,588,528	-14.883%
2024-05-23	54.1600	54.2700	53.300000	53.520	-0.797%	3,186,170	-14.088%
2024-05-22	54.7300	55.1100	53.900000	53.950	-1.784%	3,102,358	-14.773%
2024-05-21	55.1200	55.1500	54.280000	54.930	+0.018%	3,283,599	-16.293%
2024-05-20	54.5200	55.0000	54.295000	54.920	+0.771%	3,188,997	-16.278%
2024-05-17	53.5750	55.4300	52.830000	54.500	-0.147%	6,551,769	-15.633%
2024-05-16	55.5000	55.5300	54.455000	54.580	-1.320%	5,134,447	-15.757%
2024-05-15	54.7300	55.3500	54.590000	55.310	+1.673%	3,681,445	-16.869%
2024-05-14	54.3700	54.4800	53.800000	54.400	-0.348%	5,122,846	-15.478%
2024-05-13	55.0000	55.0300	54.270000	54.590	-0.274%	3,773,933	-15.772%
2024-05-10	55.3500	55.7600	54.680000	54.740	-0.941%	3,878,465	-16.003%
2024-05-09	55.0800	55.6450	54.910000	55.260	+0.181%	3,317,499	-16.793%
2024-05-08	55.7700	55.8250	55.120000	55.160	-1.377%	2,715,954	-16.642%
2024-05-07	55.9400	56.0900	55.600000	55.930	+0.341%	3,004,940	-17.790%
2024-05-06	55.2700	55.7600	55.030000	55.740	+0.978%	3,192,296	-17.510%
2024-05-03	54.6400	55.3400	54.640000	55.200	+1.471%	5,250,035	-16.703%
2024-05-02	54.6150	54.6900	53.651400	54.400	-0.073%	3,258,655	-15.478%
2024-05-01	54.2700	55.4200	54.180000	54.440	+0.239%	4,318,659	-15.540%
2024-04-30	55.5000	55.6200	54.290000	54.310	-2.513%	3,722,039	-15.338%
2024-04-29	55.7300	56.1300	55.265000	55.710	-0.036%	3,233,961	-17.465%
2024-04-26	54.9900	56.0700	54.940000	55.730	+0.924%	2,478,471	-17.495%
2024-04-25	54.8000	55.3600	54.315000	55.220	+0.528%	3,914,045	-16.733%
2024-04-24	54.2600	55.0400	54.200000	54.930	+1.142%	3,385,912	-16.293%
2024-04-23	53.3700	54.4800	53.260000	54.310	+1.895%	3,466,175	-15.338%
2024-04-22	53.2800	53.5700	52.865000	53.300	+0.794%	3,251,154	-13.734%
2024-04-19	53.4200	53.6200	52.410000	52.880	-0.602%	5,150,966	-13.048%
2024-04-18	54.1900	54.3400	53.160000	53.200	-1.518%	2,870,591	-13.571%
2024-04-17	54.4900	54.7600	53.870000	54.020	-0.662%	3,321,896	-14.883%
2024-04-16	54.8800	54.8900	54.335000	54.380	-0.676%	4,422,278	-15.447%
2024-04-15	56.0900	56.2600	54.560000	54.750	-1.138%	4,723,821	-16.018%
2024-04-12	55.4100	55.7600	55.070000	55.380	-1.107%	3,610,042	-16.974%
2024-04-11	55.9800	56.2000	55.500000	56.000	-0.054%	3,368,608	-17.893%
2024-04-10	55.8500	56.3100	55.530000	56.030	-1.164%	3,767,638	-17.937%
2024-04-09	56.5500	56.7500	55.610000	56.690	+0.729%	3,374,534	-18.892%
2024-04-08	56.5900	56.8400	56.195000	56.280	-0.477%	3,953,106	-18.301%
2024-04-05	56.5600	56.9500	55.810000	56.550	+1.453%	3,387,869	-18.691%
2024-04-04	58.0600	58.3500	55.700000	55.740	-2.841%	4,284,954	-17.510%
2024-04-03	57.1300	57.9700	57.020000	57.370	+0.210%	3,866,556	-19.854%
2024-04-02	57.5150	57.5150	56.765000	57.250	-1.412%	3,900,332	-19.686%
2024-04-01	58.1300	58.5800	57.720000	58.070	+0.259%	4,161,110	-20.820%
2024-03-28	57.8800	58.1500	57.440000	57.920	+1.188%	5,084,249	-20.615%
2024-03-27	57.7400	57.9050	56.805000	57.240	+0.035%	3,713,630	-19.672%
2024-03-26	57.3200	57.4000	57.030000	57.220	+0.070%	4,302,299	-19.643%
2024-03-25	57.4100	57.5500	57.015000	57.180	-0.401%	3,667,728	-19.587%
2024-03-22	57.4100	57.5900	57.180000	57.410	+0.350%	4,501,606	-19.909%
2024-03-21	57.3250	57.8550	57.190000	57.210	+0.545%	5,824,396	-19.629%
2024-03-20	56.4200	56.9450	56.280000	56.900	+1.120%	3,890,011	-19.192%
2024-03-19	56.3700	56.5000	56.010000	56.270	+0.321%	3,694,592	-18.287%
2024-03-18	56.5600	56.7700	56.040000	56.090	-0.071%	3,588,950	-18.025%
2024-03-15	56.4500	56.7500	56.000000	56.130	-0.514%	10,434,765	-18.083%
2024-03-14	56.6400	56.9600	56.270000	56.420	+0.302%	8,977,663	-18.504%
2024-03-13	55.1000	56.4550	54.980000	56.250	+1.921%	9,044,944	-18.258%
2024-03-12	54.7700	55.4100	54.350000	55.190	+1.210%	5,398,991	-16.688%
2024-03-11	54.9600	54.9600	53.710000	54.530	-0.782%	5,446,224	-15.679%
2024-03-08	55.1900	55.8300	54.720000	54.960	-0.453%	4,094,668	-16.339%
2024-03-07	55.1400	55.3800	54.940000	55.210	+1.080%	4,261,471	-16.718%
2024-03-06	54.1900	54.8400	53.930000	54.620	+1.411%	5,377,733	-15.818%
2024-03-05	54.0900	54.1000	53.575000	53.860	-0.444%	6,521,642	-14.631%
2024-03-04	53.6800	54.3500	53.570000	54.100	+0.971%	4,883,397	-15.009%
2024-03-01	53.0300	53.7000	52.670000	53.580	+0.809%	4,814,500	-14.184%
2024-02-29	53.3200	53.3800	52.580000	53.150	+0.132%	8,278,884	-13.490%
2024-02-28	52.6500	53.1450	52.300000	53.080	+0.302%	4,917,879	-13.376%
2024-02-27	52.4300	52.9950	51.920000	52.920	+0.800%	5,576,341	-13.114%
2024-02-26	51.0600	52.8100	50.969500	52.500	+2.180%	9,658,580	-12.419%
2024-02-23	48.9400	51.5350	48.577500	51.380	+3.987%	13,718,464	-10.510%
2024-02-22	49.6200	49.8950	49.270000	49.410	+1.064%	5,448,413	-6.942%
2024-02-21	48.3300	49.0200	48.220000	48.890	+0.763%	3,072,323	-5.952%
2024-02-20	49.0300	49.2400	48.475000	48.520	-0.899%	4,557,860	-5.235%
2024-02-16	49.6400	49.7700	48.925000	48.960	-1.548%	3,927,250	-6.087%
2024-02-15	49.3400	49.8700	49.040000	49.730	+1.036%	3,618,430	-7.541%
2024-02-14	49.5400	49.7450	48.710000	49.220	-0.020%	3,770,572	-6.583%
2024-02-13	49.7440	49.9150	48.795000	49.230	-2.476%	4,968,454	-6.602%
2024-02-12	50.7400	50.8600	50.290000	50.480	-0.845%	2,710,570	-8.914%
2024-02-09	50.9700	51.1450	50.650000	50.910	-0.098%	3,139,133	-9.684%
2024-02-08	50.8000	51.0700	50.590000	50.960	+0.216%	2,219,474	-9.772%
2024-02-07	50.8500	51.2650	50.580000	50.850	+0.733%	3,795,368	-9.577%
2024-02-06	50.1200	50.5000	49.760000	50.480	+0.980%	3,132,224	-8.914%
2024-02-05	49.9980	50.1475	49.400000	49.990	-0.080%	4,520,421	-8.022%
2024-02-02	49.2000	50.2400	48.920000	50.030	+1.687%	4,074,209	-8.095%
2024-02-01	48.2900	49.2250	48.060000	49.200	+2.415%	3,162,544	-6.545%
2024-01-31	48.7500	49.0147	47.920000	48.040	-1.859%	4,018,865	-4.288%
2024-01-30	48.4300	48.9900	48.380000	48.950	+0.596%	3,275,170	-6.067%
2024-01-29	47.8400	48.6650	47.730000	48.660	+1.248%	3,513,073	-5.508%
2024-01-26	49.0000	49.0300	47.740000	48.060	-1.898%	6,238,964	-4.328%

document.getElementById("rg5dpf").onerror = function(){this.style.display='none';}; .dark-mode .f0yq3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0yq3k{ color: #333333; background-color: white; border: 2px solid #333333; }CPRTCopart Incstock NASDAQ

CPRT
Copart Inc
stock NASDAQ