5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-9.23%
6 MONTH PERFORMANCE
-17.00%
YEAR-TO-DATE PERFORMANCE
+1.74%
1 YEAR PERFORMANCE
-28.41%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $39.14 | $39.83 (1.76%) | $40.08 | $38.77 | 8.41 M | $38.54 B |
| 01/08/2026 | $38.07 | $39.04 (2.55%) | $39.52 | $37.88 | 7.22 M | $37.78 B |
| 01/07/2026 | $38.96 | $38.19 (-1.98%) | $39.23 | $38.14 | 8.25 M | $36.95 B |
| 01/06/2026 | $38.43 | $38.96 (1.38%) | $39.06 | $38.33 | 6.71 M | $37.70 B |
| 01/05/2026 | $37.60 | $38.53 (2.47%) | $39.15 | $37.41 | 9.00 M | $37.28 B |
| 01/02/2026 | $39.15 | $37.77 (-3.52%) | $39.15 | $37.60 | 8.61 M | $36.55 B |
| 12/31/2025 | $39.35 | $39.15 (-0.51%) | $39.49 | $39.13 | 5.91 M | $37.88 B |
| 12/30/2025 | $39.41 | $39.50 (0.23%) | $39.73 | $39.28 | 6.11 M | $38.22 B |
| 12/29/2025 | $39.30 | $39.49 (0.48%) | $39.57 | $39.08 | 6.49 M | $38.21 B |
| 12/26/2025 | $39.06 | $39.30 (0.61%) | $39.33 | $38.99 | 4.28 M | $38.03 B |
| 12/24/2025 | $39.11 | $39.10 (-0.03%) | $39.17 | $38.95 | 2.02 M | $37.84 B |
| 12/23/2025 | $39.34 | $39.15 (-0.48%) | $39.40 | $38.85 | 8.57 M | $37.88 B |
| 12/22/2025 | $39.01 | $39.36 (0.9%) | $39.55 | $38.96 | 5.66 M | $38.09 B |
| 12/19/2025 | $39.37 | $39.07 (-0.76%) | $39.50 | $39.02 | 23.32 M | $37.81 B |
| 12/18/2025 | $39.16 | $39.22 (0.15%) | $39.49 | $39.01 | 7.50 M | $37.95 B |
| 12/17/2025 | $38.84 | $39.11 (0.7%) | $39.42 | $38.84 | 9.54 M | $37.84 B |
| 12/16/2025 | $38.76 | $39.15 (1.01%) | $39.23 | $38.59 | 11.40 M | $37.88 B |
| 12/15/2025 | $39.06 | $38.67 (-1%) | $39.54 | $38.59 | 10.40 M | $37.42 B |
| 12/12/2025 | $38.90 | $38.67 (-0.59%) | $39.00 | $38.57 | 7.12 M | $37.42 B |
| 12/11/2025 | $39.14 | $38.69 (-1.15%) | $39.38 | $38.61 | 7.04 M | $37.44 B |
| 12/10/2025 | $38.40 | $39.19 (2.06%) | $39.28 | $38.35 | 9.72 M | $37.92 B |
| 12/09/2025 | $38.41 | $38.44 (0.08%) | $38.60 | $38.26 | 6.38 M | $37.20 B |
| 12/08/2025 | $38.72 | $38.41 (-0.8%) | $38.79 | $38.18 | 8.11 M | $37.17 B |
| 12/05/2025 | $38.90 | $38.72 (-0.46%) | $38.98 | $38.63 | 8.19 M | $37.47 B |
| 12/04/2025 | $38.95 | $38.80 (-0.39%) | $39.15 | $38.67 | 6.54 M | $37.54 B |
| 12/03/2025 | $38.91 | $38.85 (-0.15%) | $39.29 | $38.73 | 6.92 M | $37.59 B |
| 12/02/2025 | $39.28 | $38.96 (-0.81%) | $39.45 | $38.81 | 9.29 M | $37.70 B |
| 12/01/2025 | $38.66 | $39.15 (1.27%) | $39.68 | $38.61 | 8.46 M | $37.88 B |
| 11/28/2025 | $38.92 | $38.98 (0.15%) | $39.30 | $38.81 | 3.97 M | $37.72 B |
| 11/26/2025 | $39.05 | $38.75 (-0.77%) | $39.22 | $38.67 | 8.00 M | $37.50 B |
| 11/25/2025 | $39.17 | $39.06 (-0.28%) | $39.59 | $38.81 | 11.84 M | $37.80 B |
| 11/24/2025 | $40.62 | $38.91 (-4.21%) | $40.65 | $38.67 | 16.94 M | $37.65 B |
| 11/21/2025 | $40.11 | $40.73 (1.55%) | $40.91 | $39.39 | 16.64 M | $39.41 B |
| 11/20/2025 | $41.39 | $41.02 (-0.89%) | $41.79 | $40.87 | 10.86 M | $39.69 B |
| 11/19/2025 | $41.42 | $41.37 (-0.12%) | $41.70 | $41.10 | 9.63 M | $40.03 B |
| 11/18/2025 | $41.34 | $41.32 (-0.05%) | $41.75 | $41.06 | 7.62 M | $39.98 B |
| 11/17/2025 | $40.92 | $41.33 (1%) | $41.62 | $40.76 | 9.11 M | $39.99 B |
| 11/14/2025 | $41.66 | $41.08 (-1.39%) | $41.74 | $40.85 | 11.92 M | $39.73 B |
| 11/13/2025 | $41.06 | $41.62 (1.36%) | $41.90 | $40.80 | 9.35 M | $40.25 B |
| 11/12/2025 | $41.20 | $41.28 (0.19%) | $42.05 | $41.15 | 13.13 M | $39.92 B |
| 11/11/2025 | $41.42 | $41.34 (-0.19%) | $41.67 | $40.99 | 10.61 M | $39.98 B |
| 11/10/2025 | $40.63 | $41.41 (1.92%) | $41.54 | $39.73 | 10.07 M | $40.05 B |
| 11/07/2025 | $40.21 | $40.51 (0.75%) | $40.54 | $39.74 | 7.48 M | $39.18 B |
| 11/06/2025 | $41.69 | $39.98 (-4.1%) | $41.70 | $39.58 | 16.85 M | $38.66 B |
| 11/05/2025 | $42.68 | $41.93 (-1.76%) | $42.95 | $41.83 | 11.29 M | $40.55 B |
| 11/04/2025 | $43.33 | $42.85 (-1.11%) | $43.38 | $42.64 | 7.75 M | $41.44 B |
| 11/03/2025 | $42.79 | $43.00 (0.49%) | $43.03 | $42.32 | 6.28 M | $41.59 B |
| 10/31/2025 | $42.21 | $43.01 (1.9%) | $43.05 | $41.96 | 5.84 M | $41.59 B |
| 10/30/2025 | $42.42 | $42.48 (0.14%) | $42.99 | $42.26 | 6.08 M | $41.08 B |
| 10/29/2025 | $43.70 | $42.50 (-2.75%) | $43.70 | $42.40 | 7.51 M | $41.10 B |
| 10/28/2025 | $44.00 | $44.07 (0.16%) | $44.34 | $43.71 | 4.25 M | $42.62 B |
| 10/27/2025 | $44.70 | $44.16 (-1.21%) | $44.79 | $44.11 | 5.04 M | $42.71 B |
| 10/24/2025 | $45.11 | $44.66 (-1%) | $45.26 | $44.56 | 3.59 M | $43.19 B |
| 10/23/2025 | $44.98 | $44.67 (-0.69%) | $45.18 | $44.50 | 4.34 M | $43.20 B |
| 10/22/2025 | $45.70 | $44.93 (-1.68%) | $45.76 | $44.69 | 5.43 M | $43.45 B |
| 10/21/2025 | $44.83 | $45.76 (2.07%) | $45.89 | $44.65 | 5.36 M | $44.25 B |
| 10/20/2025 | $44.50 | $44.76 (0.58%) | $44.83 | $44.24 | 3.90 M | $43.29 B |
| 10/17/2025 | $44.02 | $44.34 (0.73%) | $44.59 | $43.82 | 5.03 M | $42.88 B |
| 10/16/2025 | $44.97 | $44.06 (-2.02%) | $44.97 | $43.32 | 7.35 M | $42.61 B |
| 10/15/2025 | $44.88 | $44.56 (-0.71%) | $45.00 | $44.40 | 6.38 M | $43.09 B |
| 10/14/2025 | $44.01 | $44.77 (1.73%) | $44.92 | $43.99 | 5.31 M | $43.30 B |
| 10/13/2025 | $43.86 | $44.07 (0.48%) | $44.49 | $43.77 | 7.00 M | $42.62 B |
| 10/10/2025 | $44.22 | $43.88 (-0.77%) | $44.41 | $43.71 | 7.86 M | $42.44 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.
