-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
-1.84% -
6 MONTH PERFORMANCE
-9.82% -
YEAR-TO-DATE PERFORMANCE
+6.88% -
1 YEAR PERFORMANCE
+21.54%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $52.12 | $52.40 (0.54%) | $52.50 | $51.88 | 3.86 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 |
| 09/20/2024 | $51.84 | $51.44 (-0.77%) | $51.84 | $51.15 | 8.64 M | $49.51 B |
| 09/19/2024 | $51.86 | $51.80 (-0.12%) | $52.12 | $51.37 | 4.15 M | $49.86 B |
| 09/18/2024 | $51.00 | $51.00 (0%) | $51.92 | $50.87 | 4.34 M | $49.09 B |
| 09/17/2024 | $50.07 | $50.72 (1.3%) | $50.82 | $49.91 | 4.21 M | $48.82 B |
| 09/16/2024 | $50.59 | $49.75 (-1.66%) | $51.03 | $49.69 | 5.21 M | $47.89 B |
| 09/13/2024 | $49.64 | $50.23 (1.19%) | $50.38 | $49.50 | 3.08 M | $48.35 B |
| 09/12/2024 | $49.31 | $49.47 (0.32%) | $49.72 | $49.14 | 3.86 M | $47.62 B |
| 09/11/2024 | $49.30 | $49.38 (0.16%) | $49.45 | $48.05 | 4.59 M | $47.53 B |
| 09/10/2024 | $49.42 | $49.51 (0.18%) | $49.60 | $48.74 | 4.16 M | $47.65 B |
| 09/09/2024 | $49.82 | $49.42 (-0.8%) | $49.97 | $49.16 | 5.24 M | $47.57 B |
| 09/06/2024 | $49.70 | $49.46 (-0.48%) | $50.08 | $48.95 | 7.84 M | $47.61 B |
| 09/05/2024 | $50.00 | $49.51 (-0.98%) | $50.24 | $48.38 | 11.43 M | $47.65 B |
| 09/04/2024 | $53.50 | $53.05 (-0.84%) | $54.02 | $52.93 | 6.00 M | $51.06 B |
| 09/03/2024 | $53.06 | $53.52 (0.87%) | $54.15 | $53.03 | 7.22 M | $51.51 B |
| 08/30/2024 | $52.57 | $52.96 (0.74%) | $53.56 | $52.43 | 4.92 M | $50.94 B |
| 08/29/2024 | $53.18 | $52.40 (-1.47%) | $53.31 | $52.15 | 6.03 M | $50.40 B |
| 08/28/2024 | $52.74 | $53.21 (0.89%) | $53.25 | $52.67 | 3.62 M | $51.18 B |
| 08/27/2024 | $52.54 | $52.59 (0.1%) | $52.70 | $52.18 | 2.88 M | $50.58 B |
| 08/26/2024 | $52.88 | $52.56 (-0.61%) | $53.23 | $52.48 | 2.44 M | $50.55 B |
| 08/23/2024 | $52.53 | $52.76 (0.44%) | $53.06 | $52.47 | 2.13 M | $50.75 B |
| 08/22/2024 | $52.61 | $52.24 (-0.7%) | $52.61 | $52.07 | 2.48 M | $50.25 B |
| 08/21/2024 | $52.21 | $52.45 (0.46%) | $52.59 | $51.88 | 2.59 M | $50.45 B |
| 08/20/2024 | $51.59 | $51.98 (0.76%) | $52.04 | $51.53 | 2.85 M | $50.00 B |
| 08/19/2024 | $51.39 | $51.59 (0.39%) | $51.60 | $51.15 | 3.40 M | $49.62 B |
| 08/16/2024 | $51.40 | $51.31 (-0.18%) | $51.66 | $51.08 | 3.38 M | $49.35 B |
| 08/15/2024 | $51.41 | $51.60 (0.37%) | $51.93 | $51.15 | 6.04 M | $49.63 B |
| 08/14/2024 | $50.99 | $50.99 (0%) | $51.14 | $50.62 | 4.11 M | $49.04 B |
| 08/13/2024 | $50.60 | $50.97 (0.73%) | $51.11 | $50.12 | 4.34 M | $49.02 B |
| 08/12/2024 | $50.78 | $50.26 (-1.02%) | $51.01 | $50.10 | 2.79 M | $48.34 B |
| 08/09/2024 | $49.97 | $50.99 (2.04%) | $51.17 | $49.84 | 2.90 M | $49.04 B |
| 08/08/2024 | $49.42 | $50.09 (1.36%) | $50.20 | $49.07 | 4.76 M | $48.18 B |
| 08/07/2024 | $50.02 | $49.19 (-1.66%) | $50.45 | $49.13 | 5.22 M | $47.31 B |
| 08/06/2024 | $50.78 | $49.66 (-2.21%) | $50.84 | $49.21 | 7.25 M | $47.76 B |
| 08/05/2024 | $51.36 | $50.93 (-0.84%) | $51.59 | $50.32 | 4.55 M | $48.99 B |
| 08/02/2024 | $52.22 | $51.73 (-0.94%) | $52.27 | $50.89 | 3.77 M | $49.75 B |
| 08/01/2024 | $52.27 | $52.23 (-0.08%) | $53.19 | $51.68 | 4.14 M | $50.24 B |
| 07/31/2024 | $52.31 | $52.33 (0.04%) | $52.64 | $51.86 | 4.36 M | $50.33 B |
| 07/30/2024 | $51.42 | $51.72 (0.58%) | $51.85 | $51.25 | 4.81 M | $49.74 B |
| 07/29/2024 | $51.13 | $51.05 (-0.16%) | $51.32 | $50.73 | 3.16 M | $49.10 B |
| 07/26/2024 | $50.88 | $51.05 (0.33%) | $51.36 | $50.59 | 3.97 M | $49.10 B |
| 07/25/2024 | $51.50 | $50.43 (-2.08%) | $51.62 | $50.41 | 4.66 M | $48.50 B |
| 07/24/2024 | $52.25 | $51.16 (-2.09%) | $52.40 | $51.12 | 4.24 M | $49.21 B |
| 07/23/2024 | $52.52 | $52.32 (-0.38%) | $52.75 | $52.23 | 3.41 M | $50.32 B |
| 07/22/2024 | $52.17 | $52.53 (0.69%) | $52.56 | $51.67 | 3.85 M | $50.52 B |
| 07/19/2024 | $51.88 | $51.71 (-0.33%) | $52.45 | $51.52 | 4.74 M | $49.74 B |
| 07/18/2024 | $52.89 | $51.65 (-2.34%) | $53.02 | $51.49 | 7.61 M | $49.68 B |
| 07/17/2024 | $53.64 | $52.99 (-1.21%) | $53.75 | $52.97 | 6.82 M | $50.97 B |
| 07/16/2024 | $54.78 | $54.00 (-1.42%) | $54.85 | $53.70 | 4.76 M | $51.94 B |
| 07/15/2024 | $55.47 | $54.72 (-1.35%) | $55.65 | $54.60 | 5.42 M | $52.63 B |
| 07/12/2024 | $55.21 | $55.54 (0.6%) | $56.06 | $55.13 | 3.31 M | $53.42 B |
| 07/11/2024 | $54.19 | $54.84 (1.2%) | $55.01 | $54.13 | 4.65 M | $52.75 B |
| 07/10/2024 | $54.37 | $54.13 (-0.44%) | $54.51 | $53.90 | 3.53 M | $52.06 B |
| 07/09/2024 | $55.01 | $54.44 (-1.04%) | $55.22 | $54.34 | 2.69 M | $52.36 B |
| 07/08/2024 | $54.44 | $54.79 (0.64%) | $54.87 | $54.11 | 2.89 M | $52.70 B |
| 07/05/2024 | $53.85 | $54.22 (0.69%) | $54.42 | $53.56 | 4.27 M | $52.15 B |
| 07/03/2024 | $54.63 | $53.89 (-1.35%) | $54.73 | $53.65 | 2.27 M | $51.83 B |
| 07/02/2024 | $53.25 | $54.69 (2.7%) | $54.71 | $52.90 | 3.21 M | $52.60 B |
| 07/01/2024 | $54.12 | $53.35 (-1.42%) | $54.38 | $53.18 | 3.61 M | $51.31 B |