5 DAY PERFORMANCE
+18.92%
1 MONTH PERFORMANCE
+21.38%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
-3.03%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
-35.31%
Copart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $33.20 | $32.94 (-0.78%) | $33.28 | $32.56 | 5.80 M | $31.70 B |
| 05/12/2026 | $33.63 | $33.44 (-0.56%) | $33.74 | $33.14 | 5.81 M | $32.35 B |
| 05/11/2026 | $33.78 | $33.27 (-1.51%) | $33.90 | $33.13 | 5.94 M | $32.19 B |
| 05/08/2026 | $33.70 | $33.94 (0.71%) | $34.12 | $33.39 | 7.15 M | $32.83 B |
| 05/07/2026 | $33.37 | $33.88 (1.53%) | $34.27 | $33.29 | 8.77 M | $32.78 B |
| 05/06/2026 | $33.01 | $33.39 (1.15%) | $33.63 | $33.01 | 5.87 M | $32.30 B |
| 05/05/2026 | $33.15 | $33.15 (0%) | $33.36 | $32.87 | 4.62 M | $32.07 B |
| 05/04/2026 | $33.28 | $33.29 (0.03%) | $33.70 | $33.04 | 5.33 M | $32.21 B |
| 05/01/2026 | $33.49 | $33.27 (-0.66%) | $33.70 | $33.13 | 7.23 M | $32.19 B |
| 04/30/2026 | $33.31 | $33.11 (-0.6%) | $33.44 | $32.89 | 7.49 M | $32.03 B |
| 04/29/2026 | $33.24 | $33.33 (0.27%) | $33.38 | $33.03 | 5.39 M | $32.24 B |
| 04/28/2026 | $33.34 | $33.34 (0%) | $33.63 | $33.07 | 6.40 M | $32.25 B |
| 04/27/2026 | $33.01 | $33.19 (0.55%) | $33.54 | $32.93 | 5.86 M | $32.11 B |
| 04/24/2026 | $33.58 | $33.07 (-1.52%) | $33.64 | $32.74 | 7.97 M | $31.99 B |
| 04/23/2026 | $33.50 | $33.88 (1.13%) | $33.96 | $33.28 | 7.10 M | $32.78 B |
| 04/22/2026 | $33.83 | $33.68 (-0.44%) | $34.13 | $33.52 | 6.11 M | $32.58 B |
| 04/21/2026 | $33.78 | $33.74 (-0.12%) | $34.52 | $33.62 | 6.33 M | $32.64 B |
| 04/20/2026 | $33.33 | $33.76 (1.29%) | $33.90 | $33.25 | 15.48 M | $32.66 B |
| 04/17/2026 | $33.83 | $33.45 (-1.12%) | $33.83 | $33.19 | 17.87 M | $32.36 B |
| 04/16/2026 | $33.39 | $33.27 (-0.36%) | $33.70 | $33.16 | 7.08 M | $32.19 B |
| 04/15/2026 | $33.25 | $33.36 (0.33%) | $33.61 | $32.96 | 7.73 M | $32.27 B |
| 04/14/2026 | $33.19 | $33.29 (0.3%) | $33.55 | $33.09 | 6.98 M | $32.21 B |
| 04/13/2026 | $32.70 | $33.25 (1.68%) | $33.38 | $32.48 | 7.19 M | $32.17 B |
| 04/10/2026 | $32.99 | $32.76 (-0.7%) | $33.10 | $32.43 | 5.00 M | $31.69 B |
| 04/09/2026 | $33.07 | $32.99 (-0.24%) | $33.15 | $32.46 | 5.46 M | $31.92 B |
| 04/08/2026 | $33.73 | $33.17 (-1.66%) | $34.05 | $33.12 | 6.42 M | $32.09 B |
| 04/07/2026 | $32.50 | $33.11 (1.88%) | $33.32 | $32.50 | 7.55 M | $32.03 B |
| 04/06/2026 | $33.31 | $32.84 (-1.41%) | $33.54 | $32.60 | 10.21 M | $31.77 B |
| 04/02/2026 | $32.81 | $33.40 (1.8%) | $33.65 | $32.51 | 6.53 M | $32.31 B |
| 04/01/2026 | $33.13 | $33.02 (-0.33%) | $33.52 | $32.91 | 6.10 M | $31.94 B |
| 03/31/2026 | $32.91 | $33.20 (0.88%) | $33.46 | $32.48 | 7.19 M | $32.12 B |
| 03/30/2026 | $32.62 | $32.61 (-0.03%) | $33.00 | $32.47 | 7.87 M | $31.55 B |
| 03/27/2026 | $33.03 | $32.43 (-1.82%) | $33.04 | $32.38 | 6.48 M | $31.37 B |
| 03/26/2026 | $33.13 | $33.03 (-0.3%) | $33.92 | $32.92 | 8.99 M | $31.95 B |
| 03/25/2026 | $33.13 | $33.08 (-0.15%) | $33.57 | $32.24 | 6.19 M | $32.00 B |
| 03/24/2026 | $33.09 | $32.84 (-0.76%) | $33.23 | $32.62 | 8.09 M | $31.77 B |
| 03/23/2026 | $33.28 | $33.39 (0.33%) | $33.90 | $33.02 | 8.39 M | $32.30 B |
| 03/20/2026 | $32.45 | $32.86 (1.26%) | $33.06 | $32.45 | 13.79 M | $31.79 B |
| 03/19/2026 | $32.98 | $32.52 (-1.39%) | $33.32 | $32.20 | 8.35 M | $31.46 B |
| 03/18/2026 | $33.52 | $33.00 (-1.55%) | $33.69 | $32.98 | 8.79 M | $31.93 B |
| 03/17/2026 | $34.19 | $34.05 (-0.41%) | $34.62 | $33.81 | 7.80 M | $32.94 B |
| 03/16/2026 | $34.42 | $33.88 (-1.57%) | $34.77 | $33.64 | 11.51 M | $32.78 B |
| 03/13/2026 | $34.24 | $34.09 (-0.44%) | $34.33 | $33.53 | 6.61 M | $32.98 B |
| 03/12/2026 | $35.51 | $33.97 (-4.34%) | $36.01 | $33.95 | 13.88 M | $32.86 B |
| 03/11/2026 | $36.37 | $35.55 (-2.25%) | $36.56 | $35.36 | 7.94 M | $34.39 B |
| 03/10/2026 | $37.43 | $36.31 (-2.99%) | $37.48 | $36.16 | 6.85 M | $35.13 B |
| 03/09/2026 | $37.39 | $37.57 (0.48%) | $37.74 | $37.05 | 11.91 M | $36.35 B |
| 03/06/2026 | $37.69 | $37.74 (0.13%) | $37.83 | $36.86 | 10.11 M | $36.51 B |
| 03/05/2026 | $37.84 | $38.02 (0.48%) | $38.42 | $37.67 | 9.60 M | $36.78 B |
| 03/04/2026 | $38.34 | $37.94 (-1.04%) | $38.53 | $37.70 | 10.90 M | $36.70 B |
| 03/03/2026 | $38.31 | $38.48 (0.44%) | $38.84 | $37.86 | 8.98 M | $37.23 B |
| 03/02/2026 | $37.63 | $38.31 (1.81%) | $38.60 | $37.41 | 9.59 M | $37.06 B |
| 02/27/2026 | $36.96 | $38.09 (3.06%) | $38.12 | $36.56 | 10.37 M | $36.85 B |
| 02/26/2026 | $36.38 | $37.15 (2.12%) | $37.19 | $36.21 | 11.26 M | $35.94 B |
| 02/25/2026 | $35.38 | $35.84 (1.3%) | $36.09 | $35.19 | 13.18 M | $34.67 B |
| 02/24/2026 | $35.53 | $35.28 (-0.7%) | $35.74 | $34.73 | 12.46 M | $34.13 B |
| 02/23/2026 | $36.42 | $35.36 (-2.91%) | $36.44 | $35.12 | 13.05 M | $34.21 B |
| 02/20/2026 | $34.30 | $36.48 (6.36%) | $36.73 | $33.81 | 25.53 M | $35.29 B |
| 02/19/2026 | $37.67 | $37.65 (-0.05%) | $38.07 | $37.34 | 11.26 M | $36.42 B |
| 02/18/2026 | $37.47 | $37.75 (0.75%) | $37.94 | $37.20 | 15.73 M | $36.52 B |
| 02/17/2026 | $37.70 | $37.52 (-0.48%) | $37.96 | $36.82 | 11.54 M | $36.30 B |
| 02/13/2026 | $37.06 | $37.49 (1.16%) | $37.91 | $36.97 | 9.37 M | $36.28 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.
