5 DAY PERFORMANCE
+15.79%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
-10.01%
YEAR-TO-DATE PERFORMANCE
-21.40%
1 YEAR PERFORMANCE
-27.34%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.90 | $38.72 (-0.46%) | $38.98 | $38.63 | 8.19 M | $37.47 B |
| 12/04/2025 | $38.95 | $38.80 (-0.39%) | $39.15 | $38.67 | 6.54 M | $37.54 B |
| 12/03/2025 | $38.91 | $38.85 (-0.15%) | $39.29 | $38.73 | 6.92 M | $37.59 B |
| 12/02/2025 | $39.28 | $38.96 (-0.81%) | $39.45 | $38.81 | 9.29 M | $37.70 B |
| 12/01/2025 | $38.66 | $39.15 (1.27%) | $39.68 | $38.61 | 8.46 M | $37.88 B |
| 11/28/2025 | $38.92 | $38.98 (0.15%) | $39.30 | $38.81 | 3.97 M | $37.72 B |
| 11/26/2025 | $39.05 | $38.75 (-0.77%) | $39.22 | $38.67 | 8.00 M | $37.50 B |
| 11/25/2025 | $39.17 | $39.06 (-0.28%) | $39.59 | $38.81 | 11.84 M | $37.80 B |
| 11/24/2025 | $40.62 | $38.91 (-4.21%) | $40.65 | $38.67 | 16.94 M | $37.65 B |
| 11/21/2025 | $40.11 | $40.73 (1.55%) | $40.91 | $39.39 | 16.64 M | $39.41 B |
| 11/20/2025 | $41.39 | $41.02 (-0.89%) | $41.79 | $40.87 | 10.86 M | $39.69 B |
| 11/19/2025 | $41.42 | $41.37 (-0.12%) | $41.70 | $41.10 | 9.63 M | $40.03 B |
| 11/18/2025 | $41.34 | $41.32 (-0.05%) | $41.75 | $41.06 | 7.62 M | $39.98 B |
| 11/17/2025 | $40.92 | $41.33 (1%) | $41.62 | $40.76 | 9.11 M | $39.99 B |
| 11/14/2025 | $41.66 | $41.08 (-1.39%) | $41.74 | $40.85 | 11.92 M | $39.73 B |
| 11/13/2025 | $41.06 | $41.62 (1.36%) | $41.90 | $40.80 | 9.35 M | $40.25 B |
| 11/12/2025 | $41.20 | $41.28 (0.19%) | $42.05 | $41.15 | 13.13 M | $39.92 B |
| 11/11/2025 | $41.42 | $41.34 (-0.19%) | $41.67 | $40.99 | 10.61 M | $39.98 B |
| 11/10/2025 | $40.63 | $41.41 (1.92%) | $41.54 | $39.73 | 10.07 M | $40.05 B |
| 11/07/2025 | $40.21 | $40.51 (0.75%) | $40.54 | $39.74 | 7.48 M | $39.18 B |
| 11/06/2025 | $41.69 | $39.98 (-4.1%) | $41.70 | $39.58 | 16.85 M | $38.66 B |
| 11/05/2025 | $42.68 | $41.93 (-1.76%) | $42.95 | $41.83 | 11.29 M | $40.55 B |
| 11/04/2025 | $43.33 | $42.85 (-1.11%) | $43.38 | $42.64 | 7.75 M | $41.44 B |
| 11/03/2025 | $42.79 | $43.00 (0.49%) | $43.03 | $42.32 | 6.28 M | $41.59 B |
| 10/31/2025 | $42.21 | $43.01 (1.9%) | $43.05 | $41.96 | 5.84 M | $41.59 B |
| 10/30/2025 | $42.42 | $42.48 (0.14%) | $42.99 | $42.26 | 6.08 M | $41.08 B |
| 10/29/2025 | $43.70 | $42.50 (-2.75%) | $43.70 | $42.40 | 7.51 M | $41.10 B |
| 10/28/2025 | $44.00 | $44.07 (0.16%) | $44.34 | $43.71 | 4.25 M | $42.62 B |
| 10/27/2025 | $44.70 | $44.16 (-1.21%) | $44.79 | $44.11 | 5.04 M | $42.71 B |
| 10/24/2025 | $45.11 | $44.66 (-1%) | $45.26 | $44.56 | 3.59 M | $43.19 B |
| 10/23/2025 | $44.98 | $44.67 (-0.69%) | $45.18 | $44.50 | 4.34 M | $43.20 B |
| 10/22/2025 | $45.70 | $44.93 (-1.68%) | $45.76 | $44.69 | 5.43 M | $43.45 B |
| 10/21/2025 | $44.83 | $45.76 (2.07%) | $45.89 | $44.65 | 5.36 M | $44.25 B |
| 10/20/2025 | $44.50 | $44.76 (0.58%) | $44.83 | $44.24 | 3.90 M | $43.29 B |
| 10/17/2025 | $44.02 | $44.34 (0.73%) | $44.59 | $43.82 | 5.03 M | $42.88 B |
| 10/16/2025 | $44.97 | $44.06 (-2.02%) | $44.97 | $43.32 | 7.35 M | $42.61 B |
| 10/15/2025 | $44.88 | $44.56 (-0.71%) | $45.00 | $44.40 | 6.38 M | $43.09 B |
| 10/14/2025 | $44.01 | $44.77 (1.73%) | $44.92 | $43.99 | 5.31 M | $43.30 B |
| 10/13/2025 | $43.86 | $44.07 (0.48%) | $44.49 | $43.77 | 7.00 M | $42.62 B |
| 10/10/2025 | $44.22 | $43.88 (-0.77%) | $44.41 | $43.71 | 7.86 M | $42.44 B |
| 10/09/2025 | $44.93 | $44.04 (-1.98%) | $45.10 | $44.00 | 5.47 M | $42.59 B |
| 10/08/2025 | $44.30 | $44.93 (1.42%) | $44.96 | $44.24 | 5.39 M | $43.45 B |
| 10/07/2025 | $44.45 | $44.23 (-0.49%) | $44.73 | $44.14 | 5.30 M | $42.77 B |
| 10/06/2025 | $45.26 | $44.45 (-1.79%) | $45.36 | $44.12 | 8.58 M | $42.99 B |
| 10/03/2025 | $44.60 | $45.11 (1.14%) | $45.23 | $44.47 | 5.01 M | $43.63 B |
| 10/02/2025 | $44.83 | $44.57 (-0.58%) | $44.96 | $44.34 | 5.30 M | $43.10 B |
| 10/01/2025 | $44.94 | $45.09 (0.33%) | $45.74 | $44.81 | 6.87 M | $43.61 B |
| 09/30/2025 | $44.44 | $44.97 (1.19%) | $45.00 | $44.23 | 6.29 M | $43.49 B |
| 09/29/2025 | $45.16 | $44.60 (-1.24%) | $45.35 | $44.48 | 6.34 M | $43.13 B |
| 09/26/2025 | $45.05 | $44.87 (-0.4%) | $45.16 | $44.70 | 7.94 M | $43.39 B |
| 09/25/2025 | $45.31 | $44.89 (-0.93%) | $45.35 | $44.67 | 6.88 M | $43.41 B |
| 09/24/2025 | $45.20 | $45.39 (0.42%) | $45.64 | $45.06 | 6.86 M | $43.90 B |
| 09/23/2025 | $45.26 | $45.28 (0.04%) | $45.66 | $44.95 | 9.94 M | $43.79 B |
| 09/22/2025 | $45.48 | $45.38 (-0.22%) | $45.95 | $45.21 | 7.14 M | $43.89 B |
| 09/19/2025 | $45.42 | $45.85 (0.95%) | $46.21 | $45.27 | 20.16 M | $44.34 B |
| 09/18/2025 | $46.90 | $45.46 (-3.07%) | $47.00 | $45.37 | 11.98 M | $43.96 B |
| 09/17/2025 | $47.21 | $46.62 (-1.25%) | $47.56 | $46.53 | 6.04 M | $45.09 B |
| 09/16/2025 | $47.53 | $46.57 (-2.02%) | $47.63 | $46.32 | 11.06 M | $45.04 B |
| 09/15/2025 | $48.68 | $47.60 (-2.22%) | $48.77 | $47.38 | 5.95 M | $46.03 B |
| 09/12/2025 | $48.63 | $48.40 (-0.47%) | $48.96 | $48.38 | 3.94 M | $46.81 B |
| 09/11/2025 | $48.57 | $48.90 (0.68%) | $49.05 | $48.23 | 5.24 M | $47.29 B |
| 09/10/2025 | $47.90 | $48.52 (1.29%) | $48.61 | $47.69 | 5.37 M | $46.92 B |
| 09/09/2025 | $48.54 | $48.07 (-0.97%) | $49.11 | $47.93 | 6.64 M | $46.49 B |
| 09/08/2025 | $48.67 | $48.75 (0.16%) | $49.16 | $47.37 | 12.16 M | $47.15 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.
