5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
+12.25%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $60.93 | $60.64 (-0.48%) | $61.24 | $60.39 | 3.46 M | $58.77 B |
| 05/21/2025 | $61.26 | $61.09 (-0.28%) | $61.66 | $60.88 | 5.44 M | $58.94 B |
| 05/20/2025 | $63.09 | $61.62 (-2.33%) | $63.30 | $61.42 | 6.82 M | $59.45 B |
| 05/19/2025 | $63.46 | $63.43 (-0.05%) | $63.77 | $63.20 | 5.97 M | $61.19 B |
| 05/16/2025 | $63.48 | $63.84 (0.57%) | $63.85 | $62.74 | 4.63 M | $61.59 B |
| 05/15/2025 | $62.42 | $62.97 (0.88%) | $63.07 | $62.24 | 4.60 M | $60.75 B |
| 05/14/2025 | $62.11 | $62.42 (0.5%) | $62.54 | $61.66 | 3.75 M | $60.22 B |
| 05/13/2025 | $62.33 | $62.39 (0.1%) | $62.93 | $62.04 | 4.00 M | $60.19 B |
| 05/12/2025 | $62.66 | $62.16 (-0.8%) | $62.71 | $61.38 | 4.20 M | $59.97 B |
| 05/09/2025 | $61.82 | $61.52 (-0.49%) | $62.06 | $61.22 | 2.55 M | $59.35 B |
| 05/08/2025 | $61.45 | $61.78 (0.54%) | $62.35 | $61.23 | 3.67 M | $59.60 B |
| 05/07/2025 | $60.94 | $61.24 (0.49%) | $61.73 | $60.79 | 3.40 M | $59.08 B |
| 05/06/2025 | $60.63 | $60.80 (0.28%) | $60.98 | $60.36 | 2.73 M | $58.66 B |
| 05/05/2025 | $61.18 | $61.05 (-0.21%) | $61.41 | $60.65 | 2.43 M | $58.90 B |
| 05/02/2025 | $61.04 | $61.22 (0.29%) | $61.74 | $60.48 | 3.15 M | $59.06 B |
| 05/01/2025 | $60.76 | $60.50 (-0.43%) | $61.19 | $60.06 | 5.01 M | $58.37 B |
| 04/30/2025 | $60.12 | $61.03 (1.51%) | $61.19 | $59.46 | 4.20 M | $58.88 B |
| 04/29/2025 | $59.53 | $60.51 (1.65%) | $60.60 | $59.50 | 3.14 M | $58.38 B |
| 04/28/2025 | $60.88 | $59.81 (-1.76%) | $61.08 | $59.25 | 4.65 M | $57.70 B |
| 04/25/2025 | $61.58 | $60.90 (-1.1%) | $61.94 | $60.50 | 4.38 M | $58.75 B |
| 04/24/2025 | $61.20 | $61.97 (1.26%) | $62.09 | $60.24 | 3.60 M | $59.79 B |
| 04/23/2025 | $61.22 | $61.05 (-0.28%) | $61.95 | $60.63 | 4.05 M | $58.90 B |
| 04/22/2025 | $59.22 | $60.41 (2.01%) | $60.56 | $59.13 | 3.41 M | $58.28 B |
| 04/21/2025 | $59.45 | $58.73 (-1.21%) | $59.56 | $58.06 | 3.65 M | $56.66 B |
| 04/17/2025 | $59.64 | $59.68 (0.07%) | $60.31 | $59.44 | 7.56 M | $57.58 B |
| 04/16/2025 | $60.36 | $59.44 (-1.52%) | $60.68 | $58.97 | 4.51 M | $57.34 B |
| 04/15/2025 | $60.00 | $60.45 (0.75%) | $60.72 | $59.86 | 4.79 M | $58.32 B |
| 04/14/2025 | $60.21 | $59.83 (-0.63%) | $60.49 | $59.31 | 4.30 M | $57.72 B |
| 04/11/2025 | $58.82 | $59.84 (1.73%) | $60.31 | $58.39 | 7.02 M | $57.73 B |
| 04/10/2025 | $57.84 | $58.66 (1.42%) | $58.91 | $56.29 | 7.33 M | $56.59 B |
| 04/09/2025 | $54.50 | $58.52 (7.38%) | $58.97 | $54.10 | 10.57 M | $56.46 B |
| 04/08/2025 | $55.13 | $54.59 (-0.98%) | $56.24 | $53.94 | 7.29 M | $52.67 B |
| 04/07/2025 | $53.51 | $54.22 (1.33%) | $55.88 | $51.72 | 9.55 M | $52.31 B |
| 04/04/2025 | $56.64 | $54.51 (-3.76%) | $57.20 | $54.46 | 8.77 M | $52.59 B |
| 04/03/2025 | $55.68 | $56.64 (1.72%) | $57.39 | $55.48 | 6.39 M | $54.64 B |
| 04/02/2025 | $56.59 | $57.47 (1.56%) | $58.14 | $56.58 | 3.93 M | $55.44 B |
| 04/01/2025 | $56.20 | $57.21 (1.8%) | $57.30 | $55.84 | 5.38 M | $55.19 B |
| 03/31/2025 | $55.00 | $56.59 (2.89%) | $56.99 | $54.72 | 7.55 M | $54.59 B |
| 03/28/2025 | $55.40 | $55.15 (-0.45%) | $55.72 | $54.82 | 6.61 M | $53.21 B |
| 03/27/2025 | $55.09 | $55.64 (1%) | $55.80 | $54.27 | 4.86 M | $53.68 B |
| 03/26/2025 | $55.78 | $55.07 (-1.27%) | $56.11 | $54.97 | 3.77 M | $53.13 B |
| 03/25/2025 | $55.26 | $55.59 (0.6%) | $55.72 | $55.12 | 3.64 M | $53.63 B |
| 03/24/2025 | $54.60 | $55.06 (0.84%) | $55.26 | $54.34 | 4.32 M | $53.12 B |
| 03/21/2025 | $53.21 | $53.63 (0.79%) | $53.97 | $53.07 | 5.95 M | $51.74 B |
| 03/20/2025 | $53.63 | $53.85 (0.41%) | $54.13 | $53.54 | 3.10 M | $51.95 B |
| 03/19/2025 | $53.13 | $53.88 (1.41%) | $54.37 | $53.00 | 4.37 M | $51.98 B |
| 03/18/2025 | $53.48 | $52.92 (-1.05%) | $53.62 | $52.38 | 4.04 M | $51.05 B |
| 03/17/2025 | $52.83 | $53.75 (1.74%) | $53.84 | $52.58 | 3.83 M | $51.86 B |
| 03/14/2025 | $51.97 | $52.65 (1.31%) | $52.95 | $51.97 | 3.85 M | $50.79 B |
| 03/13/2025 | $53.04 | $52.30 (-1.4%) | $53.27 | $52.15 | 3.72 M | $50.46 B |
| 03/12/2025 | $53.49 | $53.04 (-0.84%) | $53.52 | $52.45 | 4.16 M | $51.17 B |
| 03/11/2025 | $53.00 | $52.91 (-0.17%) | $53.41 | $52.51 | 5.37 M | $51.04 B |
| 03/10/2025 | $53.46 | $52.82 (-1.2%) | $53.72 | $52.46 | 8.14 M | $50.96 B |
| 03/07/2025 | $53.32 | $53.74 (0.79%) | $53.85 | $52.49 | 5.26 M | $51.85 B |
| 03/06/2025 | $53.75 | $53.73 (-0.04%) | $54.46 | $53.31 | 5.72 M | $51.84 B |
| 03/05/2025 | $53.98 | $54.41 (0.8%) | $54.77 | $53.76 | 6.08 M | $52.49 B |
| 03/04/2025 | $54.63 | $54.26 (-0.68%) | $54.86 | $53.82 | 5.05 M | $52.35 B |
| 03/03/2025 | $54.99 | $54.65 (-0.62%) | $55.81 | $54.42 | 8.54 M | $52.72 B |
| 02/28/2025 | $55.45 | $54.80 (-1.17%) | $55.73 | $54.43 | 9.24 M | $52.87 B |
| 02/27/2025 | $56.29 | $55.23 (-1.88%) | $56.71 | $55.08 | 4.96 M | $53.28 B |
| 02/26/2025 | $56.76 | $56.27 (-0.86%) | $57.18 | $56.20 | 3.96 M | $54.29 B |
| 02/25/2025 | $56.55 | $56.77 (0.39%) | $57.76 | $56.44 | 5.51 M | $54.77 B |
| 02/24/2025 | $56.81 | $56.75 (-0.11%) | $57.19 | $56.19 | 4.91 M | $54.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
