5 DAY PERFORMANCE
+9.91%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-14.27%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-32.04%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $37.70 | $37.52 (-0.48%) | $37.96 | $36.82 | 8.45 M | $35.97 B |
| 02/13/2026 | $37.06 | $37.49 (1.16%) | $37.91 | $36.97 | 9.37 M | $36.28 B |
| 02/12/2026 | $39.50 | $36.72 (-7.04%) | $39.61 | $36.52 | 17.91 M | $35.53 B |
| 02/11/2026 | $40.15 | $39.51 (-1.59%) | $40.29 | $39.45 | 7.62 M | $38.23 B |
| 02/10/2026 | $40.24 | $40.35 (0.27%) | $40.95 | $39.95 | 5.31 M | $39.04 B |
| 02/09/2026 | $40.32 | $40.30 (-0.05%) | $40.41 | $39.94 | 5.43 M | $39.00 B |
| 02/06/2026 | $39.86 | $40.36 (1.25%) | $40.75 | $39.84 | 8.33 M | $39.05 B |
| 02/05/2026 | $40.32 | $39.88 (-1.09%) | $40.40 | $39.50 | 8.91 M | $38.59 B |
| 02/04/2026 | $39.25 | $40.16 (2.32%) | $40.25 | $39.16 | 9.60 M | $38.86 B |
| 02/03/2026 | $39.50 | $38.94 (-1.42%) | $39.57 | $38.75 | 9.83 M | $37.68 B |
| 02/02/2026 | $40.26 | $39.68 (-1.44%) | $40.58 | $39.66 | 9.87 M | $38.40 B |
| 01/30/2026 | $39.96 | $40.58 (1.55%) | $40.64 | $39.80 | 5.96 M | $39.27 B |
| 01/29/2026 | $40.65 | $40.28 (-0.91%) | $40.65 | $39.73 | 5.29 M | $38.98 B |
| 01/28/2026 | $40.37 | $40.62 (0.62%) | $40.97 | $40.30 | 5.90 M | $39.31 B |
| 01/27/2026 | $41.30 | $40.37 (-2.25%) | $41.30 | $40.15 | 6.25 M | $39.06 B |
| 01/26/2026 | $41.31 | $41.54 (0.56%) | $41.60 | $41.19 | 5.54 M | $40.20 B |
| 01/23/2026 | $41.14 | $41.40 (0.63%) | $41.78 | $41.12 | 7.50 M | $40.06 B |
| 01/22/2026 | $41.31 | $41.27 (-0.1%) | $41.79 | $41.16 | 6.95 M | $39.93 B |
| 01/21/2026 | $40.92 | $41.31 (0.95%) | $41.79 | $40.73 | 8.82 M | $39.97 B |
| 01/20/2026 | $40.84 | $40.71 (-0.32%) | $40.88 | $40.25 | 10.64 M | $39.39 B |
| 01/16/2026 | $41.18 | $41.04 (-0.34%) | $41.27 | $40.46 | 11.88 M | $39.71 B |
| 01/15/2026 | $40.13 | $41.25 (2.79%) | $41.31 | $39.91 | 12.16 M | $39.92 B |
| 01/14/2026 | $39.82 | $39.99 (0.43%) | $40.31 | $39.78 | 8.79 M | $38.70 B |
| 01/13/2026 | $39.83 | $39.87 (0.1%) | $40.24 | $39.45 | 9.03 M | $38.58 B |
| 01/12/2026 | $39.78 | $39.92 (0.35%) | $40.13 | $39.56 | 9.88 M | $38.63 B |
| 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 |
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.
