5 DAY PERFORMANCE
+19.23%
1 MONTH PERFORMANCE
+44.45%
3 MONTH PERFORMANCE
+19.44%
6 MONTH PERFORMANCE
+14.40%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-17.57%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $34.48 | $33.80 (-1.97%) | $34.60 | $33.78 | 11.08 M | $32.36 B |
| 08/20/2026 | $33.49 | $34.33 (2.51%) | $34.63 | $33.42 | 10.80 M | $32.86 B |
| 08/19/2026 | $31.64 | $33.85 (6.98%) | $33.88 | $31.55 | 13.73 M | $32.40 B |
| 08/18/2026 | $32.02 | $31.51 (-1.59%) | $33.55 | $30.90 | 17.67 M | $30.16 B |
| 08/17/2026 | $31.33 | $31.70 (1.18%) | $32.15 | $31.28 | 19.66 M | $30.35 B |
| 08/14/2026 | $29.70 | $31.61 (6.43%) | $31.74 | $29.60 | 17.36 M | $30.26 B |
| 08/13/2026 | $29.18 | $29.39 (0.72%) | $29.69 | $28.85 | 8.14 M | $28.13 B |
| 08/12/2026 | $29.08 | $28.99 (-0.31%) | $29.20 | $28.68 | 8.44 M | $27.75 B |
| 08/11/2026 | $29.30 | $29.40 (0.34%) | $29.66 | $29.19 | 8.29 M | $28.14 B |
| 08/10/2026 | $29.36 | $29.59 (0.78%) | $29.67 | $28.94 | 8.89 M | $28.33 B |
| 08/07/2026 | $28.71 | $29.66 (3.31%) | $29.86 | $28.70 | 7.80 M | $28.39 B |
| 08/06/2026 | $28.87 | $29.01 (0.48%) | $29.08 | $28.55 | 7.01 M | $27.77 B |
| 08/05/2026 | $29.71 | $28.91 (-2.69%) | $29.71 | $28.57 | 9.99 M | $27.67 B |
| 08/04/2026 | $29.05 | $29.40 (1.2%) | $29.47 | $28.83 | 9.41 M | $28.14 B |
| 08/03/2026 | $29.60 | $29.35 (-0.84%) | $30.07 | $29.06 | 10.74 M | $28.10 B |
| 07/31/2026 | $29.00 | $29.12 (0.41%) | $29.24 | $28.78 | 8.53 M | $27.88 B |
| 07/30/2026 | $30.26 | $29.57 (-2.28%) | $30.26 | $28.86 | 10.21 M | $28.31 B |
| 07/29/2026 | $30.62 | $30.82 (0.65%) | $31.42 | $30.20 | 14.55 M | $29.50 B |
| 07/28/2026 | $30.44 | $30.69 (0.82%) | $31.20 | $30.44 | 17.19 M | $29.38 B |
| 07/27/2026 | $28.36 | $29.79 (5.04%) | $29.94 | $28.21 | 25.96 M | $28.52 B |
| 07/24/2026 | $27.30 | $27.94 (2.34%) | $28.13 | $27.14 | 10.44 M | $26.75 B |
| 07/23/2026 | $27.10 | $27.20 (0.37%) | $27.23 | $26.81 | 11.72 M | $26.04 B |
| 07/22/2026 | $27.49 | $27.17 (-1.16%) | $27.60 | $26.98 | 7.69 M | $26.01 B |
| 07/21/2026 | $26.95 | $27.17 (0.82%) | $27.22 | $26.85 | 11.10 M | $26.01 B |
| 07/20/2026 | $27.73 | $27.49 (-0.87%) | $27.73 | $27.19 | 9.09 M | $26.32 B |
| 07/17/2026 | $28.65 | $27.61 (-3.63%) | $28.76 | $27.36 | 12.76 M | $26.43 B |
| 07/16/2026 | $27.33 | $28.29 (3.51%) | $28.33 | $27.32 | 14.06 M | $27.08 B |
| 07/15/2026 | $27.64 | $27.28 (-1.3%) | $28.10 | $27.23 | 12.46 M | $26.11 B |
| 07/14/2026 | $27.45 | $27.52 (0.26%) | $27.97 | $27.31 | 9.61 M | $26.34 B |
| 07/13/2026 | $27.64 | $27.45 (-0.69%) | $27.91 | $27.29 | 10.82 M | $26.28 B |
| 07/10/2026 | $28.42 | $27.52 (-3.17%) | $28.57 | $27.49 | 9.14 M | $26.34 B |
| 07/09/2026 | $28.50 | $28.33 (-0.6%) | $28.62 | $27.81 | 11.01 M | $27.12 B |
| 07/08/2026 | $29.31 | $28.59 (-2.46%) | $29.37 | $28.53 | 14.05 M | $27.37 B |
| 07/07/2026 | $29.72 | $29.27 (-1.51%) | $29.92 | $29.17 | 9.65 M | $28.02 B |
| 07/06/2026 | $29.98 | $29.24 (-2.47%) | $30.44 | $28.84 | 13.06 M | $27.99 B |
| 07/02/2026 | $29.03 | $30.01 (3.38%) | $30.02 | $28.55 | 14.73 M | $28.73 B |
| 07/01/2026 | $28.73 | $28.79 (0.21%) | $29.21 | $28.46 | 15.18 M | $27.56 B |
| 06/30/2026 | $28.19 | $28.19 (0%) | $28.52 | $27.85 | 21.15 M | $26.99 B |
| 06/29/2026 | $30.32 | $28.10 (-7.32%) | $30.53 | $28.08 | 18.10 M | $26.90 B |
| 06/26/2026 | $30.30 | $30.55 (0.83%) | $30.84 | $30.24 | 30.45 M | $29.24 B |
| 06/25/2026 | $29.80 | $30.05 (0.84%) | $30.93 | $29.80 | 7.40 M | $28.77 B |
| 06/24/2026 | $29.82 | $30.40 (1.95%) | $30.61 | $29.69 | 9.55 M | $29.10 B |
| 06/23/2026 | $29.83 | $29.60 (-0.77%) | $30.06 | $29.52 | 9.92 M | $28.34 B |
| 06/22/2026 | $29.81 | $29.48 (-1.11%) | $29.92 | $29.41 | 12.44 M | $28.22 B |
| 06/18/2026 | $29.55 | $30.23 (2.3%) | $30.29 | $29.46 | 30.77 M | $28.94 B |
| 06/17/2026 | $30.44 | $29.52 (-3.02%) | $30.79 | $29.50 | 12.94 M | $28.26 B |
| 06/16/2026 | $30.38 | $30.74 (1.18%) | $30.90 | $30.38 | 10.94 M | $29.43 B |
| 06/15/2026 | $31.03 | $30.30 (-2.35%) | $31.03 | $30.09 | 13.35 M | $29.01 B |
| 06/12/2026 | $31.06 | $30.75 (-1%) | $31.15 | $30.45 | 8.87 M | $29.44 B |
| 06/11/2026 | $31.40 | $31.06 (-1.08%) | $31.44 | $30.87 | 9.46 M | $29.73 B |
| 06/10/2026 | $31.40 | $31.36 (-0.13%) | $31.56 | $30.75 | 11.27 M | $30.02 B |
| 06/09/2026 | $30.89 | $31.31 (1.36%) | $31.62 | $30.65 | 10.06 M | $29.97 B |
| 06/08/2026 | $30.81 | $30.86 (0.16%) | $31.36 | $30.47 | 8.16 M | $29.54 B |
| 06/05/2026 | $31.06 | $30.96 (-0.32%) | $31.35 | $30.64 | 12.37 M | $29.64 B |
| 06/04/2026 | $30.89 | $30.77 (-0.39%) | $31.76 | $30.64 | 10.08 M | $29.46 B |
| 06/03/2026 | $30.62 | $30.35 (-0.88%) | $30.78 | $29.97 | 9.67 M | $29.05 B |
| 06/02/2026 | $31.99 | $30.86 (-3.53%) | $32.00 | $30.44 | 10.90 M | $29.54 B |
| 06/01/2026 | $32.71 | $32.32 (-1.19%) | $32.95 | $31.95 | 9.29 M | $30.94 B |
| 05/29/2026 | $33.12 | $32.77 (-1.06%) | $33.55 | $32.73 | 16.92 M | $31.37 B |
| 05/28/2026 | $32.85 | $33.28 (1.31%) | $33.28 | $32.47 | 10.35 M | $31.86 B |
| 05/27/2026 | $33.38 | $32.85 (-1.59%) | $34.05 | $32.83 | 9.92 M | $31.45 B |
| 05/26/2026 | $33.86 | $33.24 (-1.83%) | $34.04 | $32.98 | 12.82 M | $31.82 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.
