5 DAY PERFORMANCE
+36.91%
1 MONTH PERFORMANCE
+22.86%
3 MONTH PERFORMANCE
+24.45%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-16.23%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $34.18 | $33.79 (-1.14%) | $35.66 | $33.65 | 15.03 M | $32.35 B |
| 05/21/2026 | $33.01 | $34.40 (4.21%) | $34.53 | $32.62 | 16.71 M | $32.93 B |
| 05/20/2026 | $33.02 | $33.04 (0.06%) | $33.24 | $32.37 | 14.84 M | $31.63 B |
| 05/19/2026 | $33.56 | $33.12 (-1.31%) | $34.03 | $33.04 | 8.73 M | $31.71 B |
| 05/18/2026 | $32.35 | $33.44 (3.37%) | $33.67 | $32.35 | 11.51 M | $32.01 B |
| 05/15/2026 | $32.83 | $32.30 (-1.61%) | $33.20 | $32.29 | 8.06 M | $30.92 B |
| 05/14/2026 | $32.90 | $32.65 (-0.76%) | $33.25 | $32.61 | 8.85 M | $31.26 B |
| 05/13/2026 | $33.20 | $32.94 (-0.78%) | $33.28 | $32.56 | 5.86 M | $31.53 B |
| 05/12/2026 | $33.63 | $33.44 (-0.56%) | $33.74 | $33.14 | 5.81 M | $32.01 B |
| 05/11/2026 | $33.78 | $33.27 (-1.51%) | $33.90 | $33.13 | 5.94 M | $31.85 B |
| 05/08/2026 | $33.70 | $33.94 (0.71%) | $34.12 | $33.39 | 7.15 M | $32.49 B |
| 05/07/2026 | $33.37 | $33.88 (1.53%) | $34.27 | $33.29 | 8.77 M | $32.43 B |
| 05/06/2026 | $33.01 | $33.39 (1.15%) | $33.63 | $33.01 | 5.87 M | $31.96 B |
| 05/05/2026 | $33.15 | $33.15 (0%) | $33.36 | $32.87 | 4.62 M | $31.73 B |
| 05/04/2026 | $33.28 | $33.29 (0.03%) | $33.70 | $33.04 | 5.33 M | $31.87 B |
| 05/01/2026 | $33.49 | $33.27 (-0.66%) | $33.70 | $33.13 | 7.23 M | $31.85 B |
| 04/30/2026 | $33.31 | $33.11 (-0.6%) | $33.44 | $32.89 | 7.49 M | $31.70 B |
| 04/29/2026 | $33.24 | $33.33 (0.27%) | $33.38 | $33.03 | 5.39 M | $31.91 B |
| 04/28/2026 | $33.34 | $33.34 (0%) | $33.63 | $33.07 | 6.40 M | $31.92 B |
| 04/27/2026 | $33.01 | $33.19 (0.55%) | $33.54 | $32.93 | 5.86 M | $31.77 B |
| 04/24/2026 | $33.58 | $33.07 (-1.52%) | $33.64 | $32.74 | 7.97 M | $31.66 B |
| 04/23/2026 | $33.50 | $33.88 (1.13%) | $33.96 | $33.28 | 7.10 M | $32.43 B |
| 04/22/2026 | $33.83 | $33.68 (-0.44%) | $34.13 | $33.52 | 6.11 M | $32.24 B |
| 04/21/2026 | $33.78 | $33.74 (-0.12%) | $34.52 | $33.62 | 6.33 M | $32.30 B |
| 04/20/2026 | $33.33 | $33.76 (1.29%) | $33.90 | $33.25 | 15.48 M | $32.32 B |
| 04/17/2026 | $33.83 | $33.45 (-1.12%) | $33.83 | $33.19 | 17.87 M | $32.02 B |
| 04/16/2026 | $33.39 | $33.27 (-0.36%) | $33.70 | $33.16 | 7.08 M | $31.85 B |
| 04/15/2026 | $33.25 | $33.36 (0.33%) | $33.61 | $32.96 | 7.73 M | $31.93 B |
| 04/14/2026 | $33.19 | $33.29 (0.3%) | $33.55 | $33.09 | 6.98 M | $31.87 B |
| 04/13/2026 | $32.70 | $33.25 (1.68%) | $33.38 | $32.48 | 7.19 M | $31.83 B |
| 04/10/2026 | $32.99 | $32.76 (-0.7%) | $33.10 | $32.43 | 5.00 M | $31.36 B |
| 04/09/2026 | $33.07 | $32.99 (-0.24%) | $33.15 | $32.46 | 5.46 M | $31.58 B |
| 04/08/2026 | $33.73 | $33.17 (-1.66%) | $34.05 | $33.12 | 6.42 M | $31.75 B |
| 04/07/2026 | $32.50 | $33.11 (1.88%) | $33.32 | $32.50 | 7.55 M | $31.70 B |
| 04/06/2026 | $33.31 | $32.84 (-1.41%) | $33.54 | $32.60 | 10.21 M | $31.44 B |
| 04/02/2026 | $32.81 | $33.40 (1.8%) | $33.65 | $32.51 | 6.53 M | $31.97 B |
| 04/01/2026 | $33.13 | $33.02 (-0.33%) | $33.52 | $32.91 | 6.10 M | $31.61 B |
| 03/31/2026 | $32.91 | $33.20 (0.88%) | $33.46 | $32.48 | 7.19 M | $31.78 B |
| 03/30/2026 | $32.62 | $32.61 (-0.03%) | $33.00 | $32.47 | 7.87 M | $31.22 B |
| 03/27/2026 | $33.03 | $32.43 (-1.82%) | $33.04 | $32.38 | 6.48 M | $31.04 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.
