5 DAY PERFORMANCE
+48.27%
1 MONTH PERFORMANCE
+26.01%
3 MONTH PERFORMANCE
+42.46%
6 MONTH PERFORMANCE
+22.34%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-8.36%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $27.41 | $27.53 (0.43%) | $27.85 | $27.41 | 1.51 M | |
| 10/08/2026 | $26.56 | $27.48 (3.46%) | $27.57 | $26.49 | 12.05 M | $26.10 B |
| 10/07/2026 | $26.80 | $26.62 (-0.67%) | $26.93 | $26.39 | 8.29 M | $25.28 B |
| 10/06/2026 | $27.51 | $26.82 (-2.51%) | $27.66 | $26.64 | 10.82 M | $25.47 B |
| 10/05/2026 | $27.21 | $27.65 (1.62%) | $27.71 | $26.85 | 11.33 M | $26.26 B |
| 10/02/2026 | $27.29 | $27.22 (-0.26%) | $27.47 | $27.08 | 8.45 M | $25.85 B |
| 10/01/2026 | $27.52 | $27.29 (-0.84%) | $27.64 | $26.82 | 7.29 M | $25.92 B |
| 09/30/2026 | $27.23 | $27.28 (0.18%) | $27.49 | $27.01 | 7.85 M | $25.91 B |
| 09/29/2026 | $27.12 | $27.14 (0.07%) | $27.26 | $26.74 | 8.81 M | $25.77 B |
| 09/28/2026 | $27.45 | $27.22 (-0.84%) | $27.55 | $27.11 | 8.05 M | $25.85 B |
| 09/25/2026 | $27.88 | $27.59 (-1.04%) | $27.99 | $27.54 | 10.90 M | $26.20 B |
| 09/24/2026 | $28.78 | $28.04 (-2.57%) | $28.88 | $28.00 | 8.38 M | $26.63 B |
| 09/23/2026 | $28.76 | $28.87 (0.38%) | $28.87 | $28.32 | 11.03 M | $27.42 B |
| 09/22/2026 | $29.30 | $28.80 (-1.71%) | $29.37 | $28.70 | 8.78 M | $27.35 B |
| 09/21/2026 | $29.19 | $28.91 (-0.96%) | $29.31 | $28.71 | 11.10 M | $27.45 B |
| 09/18/2026 | $29.64 | $29.28 (-1.21%) | $29.64 | $29.17 | 25.60 M | $27.81 B |
| 09/17/2026 | $30.80 | $29.66 (-3.7%) | $30.80 | $29.45 | 9.31 M | $28.17 B |
| 09/16/2026 | $30.57 | $30.82 (0.82%) | $30.96 | $30.47 | 7.49 M | $29.27 B |
| 09/15/2026 | $31.55 | $31.04 (-1.62%) | $31.83 | $30.99 | 7.43 M | $29.48 B |
| 09/14/2026 | $30.63 | $31.73 (3.59%) | $31.83 | $30.25 | 11.29 M | $30.13 B |
| 09/11/2026 | $32.01 | $29.95 (-6.44%) | $32.05 | $29.58 | 21.86 M | $28.44 B |
| 09/10/2026 | $31.91 | $30.75 (-3.64%) | $32.26 | $30.54 | 15.20 M | $29.20 B |
| 09/09/2026 | $32.36 | $32.03 (-1.02%) | $32.50 | $31.74 | 7.69 M | $29.69 B |
| 09/08/2026 | $33.17 | $32.60 (-1.72%) | $33.53 | $32.40 | 7.17 M | $30.22 B |
| 09/04/2026 | $33.33 | $33.72 (1.17%) | $33.91 | $33.01 | 6.59 M | $32.28 B |
| 09/03/2026 | $33.52 | $33.58 (0.18%) | $34.44 | $32.94 | 8.40 M | $32.15 B |
| 09/02/2026 | $32.38 | $32.16 (-0.68%) | $32.49 | $31.89 | 6.51 M | $30.79 B |
| 09/01/2026 | $32.74 | $32.47 (-0.82%) | $32.86 | $32.27 | 5.55 M | $31.08 B |
| 08/31/2026 | $32.96 | $32.99 (0.09%) | $33.48 | $32.76 | 9.72 M | $31.58 B |
| 08/28/2026 | $32.85 | $32.99 (0.43%) | $33.24 | $32.84 | 6.77 M | $31.58 B |
| 08/27/2026 | $32.43 | $32.76 (1.02%) | $32.96 | $32.39 | 7.72 M | $31.36 B |
| 08/26/2026 | $33.00 | $32.67 (-1%) | $33.42 | $32.65 | 5.40 M | $31.27 B |
| 08/25/2026 | $32.80 | $33.33 (1.62%) | $33.50 | $32.22 | 9.98 M | $31.91 B |
| 08/24/2026 | $34.04 | $33.26 (-2.29%) | $34.08 | $33.15 | 8.50 M | $31.84 B |
| 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 |
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.
