5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+13.18%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+20.26%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $58.18 | $58.22 (0.07%) | $58.98 | $58.09 | 8.90 M | $56.08 B |
| 12/19/2024 | $58.98 | $58.45 (-0.9%) | $59.29 | $58.40 | 3.70 M | $56.30 B |
| 12/18/2024 | $60.62 | $58.97 (-2.72%) | $61.12 | $58.93 | 3.51 M | $56.80 B |
| 12/17/2024 | $60.94 | $60.67 (-0.44%) | $61.39 | $60.47 | 3.75 M | $58.44 B |
| 12/16/2024 | $61.38 | $61.11 (-0.44%) | $61.53 | $60.91 | 2.95 M | $58.86 B |
| 12/13/2024 | $62.06 | $61.23 (-1.34%) | $62.08 | $61.09 | 2.70 M | $58.98 B |
| 12/12/2024 | $62.50 | $62.08 (-0.67%) | $62.83 | $62.01 | 2.24 M | $59.79 B |
| 12/11/2024 | $61.69 | $62.61 (1.49%) | $62.78 | $61.52 | 3.29 M | $60.30 B |
| 12/10/2024 | $61.87 | $61.52 (-0.57%) | $61.91 | $61.24 | 3.88 M | $59.25 B |
| 12/09/2024 | $62.01 | $61.77 (-0.39%) | $62.40 | $61.36 | 4.25 M | $59.50 B |
| 12/06/2024 | $62.31 | $62.08 (-0.37%) | $62.43 | $61.71 | 2.91 M | $59.79 B |
| 12/05/2024 | $62.62 | $61.91 (-1.13%) | $62.70 | $61.74 | 2.91 M | $59.63 B |
| 12/04/2024 | $62.15 | $62.97 (1.32%) | $63.24 | $62.04 | 3.48 M | $60.65 B |
| 12/03/2024 | $62.12 | $62.24 (0.19%) | $62.36 | $61.56 | 4.30 M | $59.95 B |
| 12/02/2024 | $63.32 | $62.02 (-2.05%) | $63.39 | $61.93 | 4.78 M | $59.74 B |
| 11/29/2024 | $63.75 | $63.39 (-0.56%) | $64.06 | $63.36 | 2.41 M | $61.06 B |
| 11/27/2024 | $64.24 | $63.51 (-1.14%) | $64.38 | $63.43 | 5.36 M | $61.17 B |
| 11/26/2024 | $63.75 | $63.80 (0.08%) | $64.19 | $63.37 | 4.53 M | $61.45 B |
| 11/25/2024 | $63.37 | $63.75 (0.6%) | $64.19 | $63.03 | 9.66 M | $61.40 B |
| 11/22/2024 | $59.82 | $62.70 (4.81%) | $62.90 | $59.05 | 9.91 M | $60.39 B |
| 11/21/2024 | $55.94 | $56.90 (1.72%) | $57.17 | $55.34 | 8.78 M | $54.80 B |
| 11/20/2024 | $56.37 | $55.42 (-1.69%) | $56.75 | $55.14 | 8.16 M | $53.38 B |
| 11/19/2024 | $56.46 | $56.52 (0.11%) | $56.92 | $56.17 | 4.57 M | $54.44 B |
| 11/18/2024 | $56.87 | $56.63 (-0.42%) | $57.09 | $56.54 | 3.93 M | $54.54 B |
| 11/15/2024 | $57.20 | $56.67 (-0.93%) | $57.36 | $56.46 | 3.04 M | $54.55 B |
| 11/14/2024 | $57.57 | $57.34 (-0.4%) | $58.16 | $57.29 | 3.23 M | $55.19 B |
| 11/13/2024 | $57.18 | $57.93 (1.31%) | $58.08 | $57.05 | 3.37 M | $55.76 B |
| 11/12/2024 | $56.87 | $57.18 (0.55%) | $57.24 | $56.52 | 3.13 M | $55.04 B |
| 11/11/2024 | $56.24 | $56.75 (0.91%) | $56.99 | $56.24 | 2.43 M | $54.62 B |
| 11/08/2024 | $55.87 | $56.12 (0.45%) | $56.57 | $55.80 | 3.19 M | $54.02 B |
| 11/07/2024 | $55.53 | $55.77 (0.43%) | $56.20 | $55.43 | 3.96 M | $53.68 B |
| 11/06/2024 | $54.48 | $55.44 (1.76%) | $55.53 | $54.21 | 5.50 M | $53.36 B |
| 11/05/2024 | $52.59 | $52.89 (0.57%) | $53.44 | $52.58 | 3.86 M | $50.91 B |
| 11/04/2024 | $51.46 | $52.45 (1.92%) | $52.47 | $51.46 | 2.54 M | $50.48 B |
| 11/01/2024 | $51.07 | $51.49 (0.82%) | $51.88 | $51.00 | 5.21 M | $49.56 B |
| 10/31/2024 | $52.27 | $51.47 (-1.53%) | $52.42 | $51.46 | 3.18 M | $49.54 B |
| 10/30/2024 | $52.05 | $52.30 (0.48%) | $52.52 | $51.95 | 2.75 M | $50.34 B |
| 10/29/2024 | $51.52 | $52.18 (1.28%) | $52.48 | $51.52 | 2.26 M | $50.22 B |
| 10/28/2024 | $52.17 | $51.85 (-0.61%) | $52.23 | $51.63 | 3.03 M | $49.91 B |
| 10/25/2024 | $51.64 | $51.71 (0.14%) | $52.05 | $51.52 | 2.31 M | $49.77 B |
| 10/24/2024 | $51.33 | $51.38 (0.1%) | $51.58 | $51.03 | 2.59 M | $49.45 B |
| 10/23/2024 | $51.69 | $51.36 (-0.64%) | $52.13 | $51.25 | 2.38 M | $49.43 B |
| 10/22/2024 | $52.46 | $52.07 (-0.74%) | $52.46 | $51.82 | 3.41 M | $50.12 B |
| 10/21/2024 | $53.70 | $52.56 (-2.12%) | $53.85 | $52.50 | 4.10 M | $50.59 B |
| 10/18/2024 | $53.69 | $53.88 (0.35%) | $54.08 | $53.17 | 8.54 M | $51.86 B |
| 10/17/2024 | $54.90 | $53.69 (-2.2%) | $54.95 | $53.55 | 3.80 M | $51.68 B |
| 10/16/2024 | $54.71 | $54.54 (-0.31%) | $54.91 | $54.23 | 3.86 M | $52.50 B |
| 10/15/2024 | $55.29 | $54.85 (-0.8%) | $55.93 | $54.59 | 3.96 M | $52.79 B |
| 10/14/2024 | $55.94 | $55.25 (-1.23%) | $55.94 | $55.00 | 3.61 M | $53.18 B |
| 10/11/2024 | $55.78 | $55.92 (0.25%) | $56.59 | $55.73 | 3.84 M | $53.82 B |
| 10/10/2024 | $55.40 | $55.60 (0.36%) | $56.00 | $54.99 | 6.26 M | $53.52 B |
| 10/09/2024 | $54.51 | $55.84 (2.44%) | $56.62 | $54.51 | 7.66 M | $53.75 B |
| 10/08/2024 | $52.98 | $54.44 (2.76%) | $54.54 | $52.80 | 6.71 M | $52.40 B |
| 10/07/2024 | $52.58 | $52.76 (0.34%) | $52.86 | $52.45 | 5.24 M | $50.78 B |
| 10/04/2024 | $52.80 | $52.90 (0.19%) | $53.03 | $52.35 | 3.68 M | $50.92 B |
| 10/03/2024 | $52.43 | $52.19 (-0.46%) | $52.66 | $52.05 | 2.68 M | $50.23 B |
| 10/02/2024 | $52.39 | $52.65 (0.5%) | $52.83 | $52.16 | 2.52 M | $50.68 B |
| 10/01/2024 | $52.36 | $52.48 (0.23%) | $52.83 | $51.80 | 5.12 M | $50.51 B |
| 09/30/2024 | $52.12 | $52.40 (0.54%) | $52.50 | $51.88 | 4.07 M | $50.44 B |
| 09/27/2024 | $52.17 | $52.06 (-0.21%) | $52.30 | $51.76 | 3.04 M | $50.11 B |
| 09/26/2024 | $52.53 | $52.11 (-0.8%) | $52.70 | $52.07 | 3.15 M | $50.16 B |
| 09/25/2024 | $52.53 | $52.05 (-0.91%) | $52.59 | $51.99 | 5.10 M | $50.10 B |
| 09/24/2024 | $51.72 | $52.45 (1.41%) | $52.50 | $51.54 | 3.44 M | $50.48 B |
| 09/23/2024 | $51.51 | $51.69 (0.35%) | $52.01 | $51.46 | 2.86 M | $49.75 B |