5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
+14.37%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
+2.52%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.49 | $53.19 (-0.55%) | $53.52 | $52.45 | 2.18 M | $51.15 B |
| 03/11/2025 | $53.00 | $52.91 (-0.17%) | $53.41 | $52.51 | 5.33 M | $51.04 B |
| 03/10/2025 | $53.46 | $52.82 (-1.2%) | $53.72 | $52.46 | 8.14 M | $50.96 B |
| 03/07/2025 | $53.32 | $53.74 (0.79%) | $53.85 | $52.49 | 5.26 M | $51.85 B |
| 03/06/2025 | $53.75 | $53.73 (-0.04%) | $54.46 | $53.31 | 5.72 M | $51.84 B |
| 03/05/2025 | $53.98 | $54.41 (0.8%) | $54.77 | $53.76 | 6.08 M | $52.49 B |
| 03/04/2025 | $54.63 | $54.26 (-0.68%) | $54.86 | $53.82 | 5.05 M | $52.35 B |
| 03/03/2025 | $54.99 | $54.65 (-0.62%) | $55.81 | $54.42 | 8.54 M | $52.72 B |
| 02/28/2025 | $55.45 | $54.80 (-1.17%) | $55.73 | $54.43 | 9.24 M | $52.87 B |
| 02/27/2025 | $56.29 | $55.23 (-1.88%) | $56.71 | $55.08 | 4.96 M | $53.28 B |
| 02/26/2025 | $56.76 | $56.27 (-0.86%) | $57.18 | $56.20 | 3.96 M | $54.29 B |
| 02/25/2025 | $56.55 | $56.77 (0.39%) | $57.76 | $56.44 | 5.51 M | $54.77 B |
| 02/24/2025 | $56.81 | $56.75 (-0.11%) | $57.19 | $56.19 | 4.91 M | $54.75 B |
| 02/21/2025 | $58.73 | $56.59 (-3.64%) | $58.73 | $55.78 | 7.23 M | $54.51 B |
| 02/20/2025 | $59.64 | $58.22 (-2.38%) | $59.97 | $57.84 | 7.52 M | $56.08 B |
| 02/19/2025 | $59.73 | $59.74 (0.02%) | $59.97 | $59.08 | 3.64 M | $57.54 B |
| 02/18/2025 | $59.60 | $59.59 (-0.02%) | $59.96 | $59.09 | 3.19 M | $57.40 B |
| 02/14/2025 | $60.03 | $59.39 (-1.07%) | $60.03 | $59.33 | 2.39 M | $57.20 B |
| 02/13/2025 | $59.30 | $59.83 (0.89%) | $60.07 | $59.02 | 3.44 M | $57.63 B |
| 02/12/2025 | $58.48 | $59.02 (0.92%) | $59.31 | $58.19 | 3.51 M | $56.85 B |
| 02/11/2025 | $58.25 | $59.23 (1.68%) | $59.28 | $58.25 | 3.11 M | $57.05 B |
| 02/10/2025 | $58.74 | $58.63 (-0.19%) | $59.03 | $58.11 | 3.73 M | $56.47 B |
| 02/07/2025 | $59.40 | $58.21 (-2%) | $59.64 | $57.87 | 3.07 M | $56.07 B |
| 02/06/2025 | $58.91 | $59.19 (0.48%) | $59.69 | $58.87 | 2.40 M | $57.01 B |
| 02/05/2025 | $57.91 | $58.72 (1.4%) | $58.77 | $57.84 | 2.42 M | $56.56 B |
| 02/04/2025 | $57.75 | $57.86 (0.19%) | $58.05 | $57.34 | 2.94 M | $55.73 B |
| 02/03/2025 | $57.38 | $57.76 (0.66%) | $58.05 | $56.81 | 3.12 M | $55.63 B |
| 01/31/2025 | $58.56 | $57.93 (-1.08%) | $58.76 | $57.80 | 3.28 M | $55.80 B |
| 01/30/2025 | $57.87 | $58.56 (1.19%) | $58.63 | $57.67 | 3.46 M | $56.40 B |
| 01/29/2025 | $57.35 | $57.32 (-0.05%) | $57.55 | $57.07 | 2.52 M | $55.21 B |
| 01/28/2025 | $57.75 | $57.31 (-0.76%) | $58.19 | $57.24 | 3.10 M | $55.20 B |
| 01/27/2025 | $56.99 | $57.63 (1.12%) | $57.70 | $56.78 | 4.34 M | $55.51 B |
| 01/24/2025 | $57.57 | $57.70 (0.23%) | $57.88 | $57.26 | 2.38 M | $55.58 B |
| 01/23/2025 | $57.66 | $57.61 (-0.09%) | $57.72 | $57.02 | 2.59 M | $55.49 B |
| 01/22/2025 | $57.38 | $57.66 (0.49%) | $58.00 | $57.29 | 2.55 M | $55.54 B |
| 01/21/2025 | $57.23 | $57.44 (0.37%) | $57.55 | $57.12 | 3.81 M | $55.32 B |
| 01/17/2025 | $57.12 | $56.90 (-0.39%) | $57.27 | $56.68 | 3.34 M | $54.80 B |
| 01/16/2025 | $56.46 | $56.40 (-0.11%) | $56.88 | $56.33 | 2.52 M | $54.32 B |
| 01/15/2025 | $57.23 | $56.40 (-1.45%) | $57.33 | $56.31 | 4.98 M | $54.32 B |
| 01/14/2025 | $55.76 | $56.22 (0.82%) | $56.41 | $55.62 | 4.11 M | $54.15 B |
| 01/13/2025 | $55.43 | $55.63 (0.36%) | $55.82 | $55.12 | 2.88 M | $53.58 B |
| 01/10/2025 | $56.21 | $55.64 (-1.01%) | $56.30 | $55.37 | 4.06 M | $53.59 B |
| 01/08/2025 | $56.54 | $56.78 (0.42%) | $57.04 | $56.17 | 4.63 M | $54.69 B |
| 01/07/2025 | $56.47 | $56.24 (-0.41%) | $56.89 | $55.95 | 2.66 M | $54.17 B |
| 01/06/2025 | $56.90 | $56.58 (-0.56%) | $57.24 | $56.47 | 3.15 M | $54.50 B |
| 01/03/2025 | $56.68 | $56.91 (0.41%) | $57.31 | $56.20 | 3.05 M | $54.81 B |
| 01/02/2025 | $57.90 | $56.32 (-2.73%) | $58.02 | $56.26 | 5.59 M | $54.25 B |
| 12/31/2024 | $58.29 | $57.39 (-1.54%) | $58.40 | $57.26 | 2.61 M | $55.28 B |
| 12/30/2024 | $58.15 | $58.13 (-0.03%) | $58.26 | $57.19 | 4.80 M | $55.99 B |
| 12/27/2024 | $58.55 | $58.46 (-0.15%) | $58.85 | $58.03 | 2.29 M | $56.31 B |
| 12/26/2024 | $58.78 | $59.07 (0.49%) | $59.18 | $58.74 | 2.10 M | $56.89 B |
| 12/24/2024 | $58.62 | $59.11 (0.84%) | $59.12 | $58.26 | 1.89 M | $56.93 B |
| 12/23/2024 | $58.13 | $58.36 (0.4%) | $58.49 | $57.69 | 3.69 M | $56.21 B |
| 12/20/2024 | $58.18 | $58.22 (0.07%) | $58.98 | $58.09 | 9.01 M | $56.08 B |
| 12/19/2024 | $58.98 | $58.45 (-0.9%) | $59.29 | $58.40 | 3.70 M | $56.30 B |
| 12/18/2024 | $60.62 | $58.97 (-2.72%) | $61.12 | $58.93 | 3.51 M | $56.80 B |
| 12/17/2024 | $60.94 | $60.67 (-0.44%) | $61.39 | $60.47 | 3.75 M | $58.44 B |
| 12/16/2024 | $61.38 | $61.11 (-0.44%) | $61.53 | $60.91 | 2.95 M | $58.86 B |
| 12/13/2024 | $62.06 | $61.23 (-1.34%) | $62.08 | $61.09 | 2.70 M | $58.98 B |
| 12/12/2024 | $62.50 | $62.08 (-0.67%) | $62.83 | $62.01 | 2.24 M | $59.79 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.
