5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-21.21%
6 MONTH PERFORMANCE
-16.15%
YEAR-TO-DATE PERFORMANCE
-17.86%
1 YEAR PERFORMANCE
-15.12%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $47.27 | $47.14 (-0.26%) | $47.57 | $46.77 | 8.01 M | $45.37 B |
| 07/11/2025 | $47.91 | $47.46 (-0.94%) | $47.98 | $47.41 | 5.07 M | $45.86 B |
| 07/10/2025 | $47.75 | $47.99 (0.5%) | $48.33 | $47.35 | 7.78 M | $46.37 B |
| 07/09/2025 | $48.58 | $47.64 (-1.93%) | $48.80 | $47.35 | 7.22 M | $46.03 B |
| 07/08/2025 | $48.70 | $48.51 (-0.39%) | $48.80 | $48.21 | 5.12 M | $46.87 B |
| 07/07/2025 | $49.16 | $48.83 (-0.67%) | $49.44 | $48.56 | 4.23 M | $47.18 B |
| 07/03/2025 | $49.13 | $49.32 (0.39%) | $49.48 | $49.08 | 3.33 M | $47.65 B |
| 07/02/2025 | $49.52 | $49.08 (-0.89%) | $49.58 | $48.82 | 4.35 M | $47.42 B |
| 07/01/2025 | $49.07 | $49.64 (1.16%) | $49.86 | $49.06 | 5.93 M | $47.96 B |
| 06/30/2025 | $48.29 | $49.07 (1.62%) | $49.10 | $47.86 | 7.68 M | $47.41 B |
| 06/27/2025 | $48.40 | $48.18 (-0.45%) | $48.98 | $48.06 | 8.32 M | $46.55 B |
| 06/26/2025 | $48.14 | $48.24 (0.21%) | $48.36 | $47.48 | 7.10 M | $46.61 B |
| 06/25/2025 | $48.90 | $48.14 (-1.55%) | $48.90 | $48.07 | 4.29 M | $46.51 B |
| 06/24/2025 | $48.16 | $48.65 (1.02%) | $48.68 | $47.82 | 6.27 M | $47.01 B |
| 06/23/2025 | $47.98 | $47.72 (-0.54%) | $48.10 | $47.33 | 7.43 M | $46.11 B |
| 06/20/2025 | $48.34 | $47.97 (-0.77%) | $49.15 | $47.83 | 14.40 M | $46.35 B |
| 06/18/2025 | $48.08 | $47.88 (-0.42%) | $48.28 | $47.70 | 6.82 M | $46.26 B |
| 06/17/2025 | $48.21 | $48.00 (-0.44%) | $48.48 | $47.70 | 10.55 M | $46.38 B |
| 06/16/2025 | $48.80 | $48.39 (-0.84%) | $49.26 | $48.23 | 13.26 M | $46.76 B |
| 06/13/2025 | $49.26 | $48.59 (-1.36%) | $49.58 | $48.31 | 8.65 M | $46.95 B |
| 06/12/2025 | $50.43 | $49.99 (-0.87%) | $50.73 | $49.77 | 6.67 M | $48.30 B |
| 06/11/2025 | $50.21 | $50.50 (0.58%) | $50.91 | $50.07 | 5.73 M | $48.79 B |
| 06/10/2025 | $50.10 | $50.28 (0.36%) | $50.33 | $49.54 | 7.73 M | $48.58 B |
| 06/09/2025 | $50.20 | $50.15 (-0.1%) | $50.60 | $49.98 | 8.65 M | $48.46 B |
| 06/06/2025 | $50.60 | $50.13 (-0.93%) | $50.92 | $50.05 | 4.98 M | $48.44 B |
| 06/05/2025 | $50.46 | $50.14 (-0.63%) | $50.52 | $49.95 | 6.13 M | $48.37 B |
| 06/04/2025 | $50.90 | $50.38 (-1.02%) | $51.01 | $50.32 | 6.31 M | $48.60 B |
| 06/03/2025 | $50.60 | $51.01 (0.81%) | $51.15 | $50.18 | 6.66 M | $49.21 B |
| 06/02/2025 | $51.19 | $50.80 (-0.76%) | $51.40 | $50.22 | 7.20 M | $49.01 B |
| 05/30/2025 | $51.35 | $51.48 (0.25%) | $51.71 | $50.76 | 16.26 M | $49.67 B |
| 05/29/2025 | $52.12 | $51.42 (-1.34%) | $52.23 | $51.14 | 7.67 M | $49.61 B |
| 05/28/2025 | $52.82 | $52.05 (-1.46%) | $53.09 | $51.99 | 10.03 M | $50.22 B |
| 05/27/2025 | $54.31 | $52.82 (-2.74%) | $54.35 | $52.51 | 14.14 M | $50.96 B |
| 05/23/2025 | $57.44 | $53.67 (-6.56%) | $58.07 | $53.33 | 20.81 M | $51.78 B |
| 05/22/2025 | $60.93 | $60.66 (-0.44%) | $61.24 | $60.39 | 6.52 M | $58.52 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 |
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.
