NASDAQ : CPRT
Copart, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 30.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Copart, Inc. (CPRT) closed at 30.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.08 | 30.38 | 29.84 | 30.13 | 13,447,464 | +1.96% |
| 2026-10-29 | 29.41 | 29.59 | 29.16 | 29.55 | 9,814,107 | +2.04% |
| 2026-10-28 | 28.54 | 28.98 | 28.436 | 28.96 | 11,410,170 | +0.14% |
| 2026-10-27 | 28.9 | 29.05 | 28.59 | 28.92 | 8,428,467 | -0.79% |
| 2026-10-26 | 29.01 | 29.425 | 28.875 | 29.15 | 9,904,986 | +0.52% |
| 2026-10-23 | 28.89 | 29.18 | 28.61 | 29 | 10,152,348 | -0.31% |
| 2026-10-22 | 27.735 | 29.275 | 27.56 | 29.09 | 14,726,815 | +5.46% |
| 2026-10-21 | 27.9 | 28.34 | 27.425 | 27.585 | 14,258,797 | -0.88% |
| 2026-10-20 | 27.56 | 27.88 | 26.655 | 27.83 | 19,149,842 | +1.16% |
| 2026-10-19 | 27.7 | 27.8 | 27.165 | 27.51 | 15,039,477 | -1.29% |
| 2026-10-16 | 27.96 | 28.29 | 27.56 | 27.87 | 24,461,592 | +0.43% |
| 2026-10-15 | 26.85 | 27.775 | 26.83 | 27.75 | 14,474,808 | +5.63% |
| 2026-10-14 | 26.23 | 26.35 | 25.72 | 26.27 | 9,164,677 | -0.38% |
| 2026-10-13 | 26.66 | 26.87 | 26.165 | 26.37 | 7,072,732 | -0.42% |
| 2026-10-12 | 27.3 | 27.34 | 26.455 | 26.48 | 6,957,266 | -3.07% |
| 2026-10-09 | 27.41 | 27.845 | 27.215 | 27.32 | 7,282,344 | -0.58% |
| 2026-10-08 | 26.56 | 27.57 | 26.485 | 27.48 | 12,052,244 | +3.23% |
| 2026-10-07 | 26.8 | 26.93 | 26.392 | 26.62 | 8,294,043 | -0.75% |
| 2026-10-06 | 27.51 | 27.66 | 26.64 | 26.82 | 10,824,926 | -3.00% |
| 2026-10-05 | 27.21 | 27.705 | 26.845 | 27.65 | 11,328,671 | +1.58% |
| 2026-10-02 | 27.29 | 27.47 | 27.08 | 27.22 | 8,446,541 | -0.26% |
| 2026-10-01 | 27.52 | 27.641 | 26.82 | 27.29 | 7,285,944 | +0.04% |
| 2026-09-30 | 27.225 | 27.485 | 27.01 | 27.28 | 7,850,252 | +0.52% |
| 2026-09-29 | 27.12 | 27.255 | 26.74 | 27.14 | 8,811,038 | -0.29% |
| 2026-09-28 | 27.45 | 27.55 | 27.105 | 27.22 | 8,045,075 | -1.34% |
| 2026-09-25 | 27.88 | 27.985 | 27.54 | 27.59 | 10,903,143 | -1.60% |
| 2026-09-24 | 28.78 | 28.88 | 27.995 | 28.04 | 8,378,684 | -2.86% |
| 2026-09-23 | 28.76 | 28.87 | 28.315 | 28.865 | 11,026,832 | +0.24% |
| 2026-09-22 | 29.3 | 29.37 | 28.7 | 28.795 | 8,779,995 | -0.40% |
| 2026-09-21 | 29.19 | 29.308 | 28.705 | 28.91 | 11,104,706 | -1.26% |
| 2026-09-18 | 29.64 | 29.64 | 29.17 | 29.28 | 25,596,128 | -1.28% |
| 2026-09-17 | 30.8 | 30.8 | 29.454 | 29.66 | 9,311,598 | -3.76% |
| 2026-09-16 | 30.57 | 30.955 | 30.465 | 30.82 | 7,490,023 | -0.71% |
| 2026-09-15 | 31.55 | 31.83 | 30.985 | 31.04 | 7,434,635 | -2.17% |
| 2026-09-14 | 30.63 | 31.83 | 30.25 | 31.73 | 11,287,934 | +5.94% |
| 2026-09-11 | 32.01 | 32.045 | 29.575 | 29.95 | 21,860,312 | -2.60% |
| 2026-09-10 | 31.91 | 32.26 | 30.54 | 30.75 | 15,203,736 | -4.00% |
| 2026-09-09 | 32.36 | 32.5 | 31.74 | 32.03 | 7,691,064 | -1.75% |
| 2026-09-08 | 33.17 | 33.525 | 32.4 | 32.6 | 7,172,471 | -3.32% |
| 2026-09-04 | 33.33 | 33.91 | 33.01 | 33.72 | 6,589,887 | +0.42% |
| 2026-09-03 | 33.52 | 34.435 | 32.935 | 33.58 | 8,397,227 | +4.42% |
| 2026-09-02 | 32.375 | 32.485 | 31.894 | 32.16 | 6,512,861 | -0.94% |
| 2026-09-01 | 32.74 | 32.86 | 32.265 | 32.465 | 5,553,198 | -1.59% |
| 2026-08-31 | 32.96 | 33.475 | 32.76 | 32.99 | 9,723,403 | +0.00% |
| 2026-08-28 | 32.855 | 33.245 | 32.84 | 32.99 | 6,773,345 | +0.70% |
| 2026-08-27 | 32.43 | 32.96 | 32.39 | 32.76 | 7,717,621 | +0.28% |
| 2026-08-26 | 33 | 33.42 | 32.65 | 32.67 | 5,403,602 | -1.98% |
| 2026-08-25 | 32.8 | 33.5 | 32.22 | 33.33 | 9,982,002 | +0.21% |
| 2026-08-24 | 34.04 | 34.08 | 33.145 | 33.26 | 8,497,617 | -1.60% |
| 2026-08-21 | 34.48 | 34.6 | 33.775 | 33.8 | 11,080,417 | -1.54% |
| 2026-08-20 | 33.49 | 34.625 | 33.42 | 34.33 | 10,797,337 | +1.42% |
| 2026-08-19 | 31.64 | 33.88 | 31.55 | 33.85 | 13,729,467 | +7.43% |
| 2026-08-18 | 32.015 | 33.55 | 30.9 | 31.51 | 17,667,629 | -0.60% |
| 2026-08-17 | 31.33 | 32.15 | 31.28 | 31.7 | 19,659,248 | +0.28% |
| 2026-08-14 | 29.7 | 31.735 | 29.6 | 31.61 | 17,358,448 | +7.55% |
| 2026-08-13 | 29.18 | 29.685 | 28.85 | 29.39 | 8,140,205 | +1.38% |
| 2026-08-12 | 29.075 | 29.2 | 28.675 | 28.99 | 8,444,251 | -1.39% |
| 2026-08-11 | 29.3 | 29.655 | 29.19 | 29.4 | 8,285,119 | -0.64% |
| 2026-08-10 | 29.355 | 29.669 | 28.935 | 29.59 | 8,886,312 | -0.24% |
| 2026-08-07 | 28.705 | 29.855 | 28.7 | 29.66 | 7,803,115 | +2.24% |
| 2026-08-06 | 28.87 | 29.08 | 28.551 | 29.01 | 7,006,311 | +0.35% |
| 2026-08-05 | 29.71 | 29.71 | 28.565 | 28.91 | 9,990,833 | -1.67% |
| 2026-08-04 | 29.045 | 29.47 | 28.83 | 29.4 | 9,411,233 | +0.17% |
| 2026-08-03 | 29.6 | 30.07 | 29.055 | 29.35 | 10,743,065 | +0.79% |
| 2026-07-31 | 29.002 | 29.235 | 28.78 | 29.12 | 8,533,558 | -1.51% |
| 2026-07-30 | 30.255 | 30.255 | 28.86 | 29.565 | 10,210,367 | -4.07% |
| 2026-07-29 | 30.62 | 31.42 | 30.2 | 30.82 | 14,546,569 | +0.42% |
| 2026-07-28 | 30.44 | 31.2 | 30.44 | 30.69 | 17,185,670 | +3.02% |
| 2026-07-27 | 28.355 | 29.935 | 28.214 | 29.79 | 25,960,898 | +6.62% |
| 2026-07-24 | 27.3 | 28.13 | 27.14 | 27.94 | 10,441,489 | +2.72% |
| 2026-07-23 | 27.095 | 27.23 | 26.81 | 27.2 | 11,716,551 | +0.11% |
| 2026-07-22 | 27.49 | 27.595 | 26.98 | 27.17 | 7,694,507 | +0.00% |
| 2026-07-21 | 26.95 | 27.215 | 26.85 | 27.17 | 11,100,384 | -1.16% |
| 2026-07-20 | 27.73 | 27.73 | 27.185 | 27.49 | 9,086,478 | -0.43% |
| 2026-07-17 | 28.65 | 28.755 | 27.355 | 27.61 | 12,760,358 | -2.40% |
| 2026-07-16 | 27.33 | 28.325 | 27.32 | 28.29 | 14,060,302 | +3.70% |
| 2026-07-15 | 27.64 | 28.1 | 27.23 | 27.28 | 12,456,477 | -0.87% |
| 2026-07-14 | 27.445 | 27.97 | 27.31 | 27.52 | 9,606,390 | +0.27% |
| 2026-07-13 | 27.635 | 27.91 | 27.29 | 27.445 | 10,819,539 | -0.25% |
| 2026-07-10 | 28.415 | 28.57 | 27.485 | 27.515 | 9,142,860 | -2.88% |
| 2026-07-09 | 28.5 | 28.62 | 27.805 | 28.33 | 11,010,110 | -0.91% |
| 2026-07-08 | 29.31 | 29.37 | 28.53 | 28.59 | 14,054,876 | -2.32% |
| 2026-07-07 | 29.72 | 29.92 | 29.17 | 29.27 | 9,650,435 | +0.10% |
| 2026-07-06 | 29.98 | 30.44 | 28.835 | 29.24 | 13,060,705 | -2.57% |
| 2026-07-02 | 29.03 | 30.02 | 28.55 | 30.01 | 14,725,494 | +4.24% |
| 2026-07-01 | 28.725 | 29.21 | 28.46 | 28.79 | 15,184,879 | +2.13% |
| 2026-06-30 | 28.19 | 28.52 | 27.845 | 28.19 | 21,149,313 | +0.32% |
| 2026-06-29 | 30.32 | 30.53 | 28.075 | 28.1 | 18,101,097 | -8.02% |
| 2026-06-26 | 30.3 | 30.84 | 30.24 | 30.55 | 30,449,539 | +1.66% |
| 2026-06-25 | 29.8 | 30.93 | 29.8 | 30.05 | 7,395,798 | -1.15% |
| 2026-06-24 | 29.82 | 30.61 | 29.69 | 30.4 | 9,553,841 | +2.70% |
| 2026-06-23 | 29.83 | 30.06 | 29.52 | 29.6 | 9,924,682 | +0.41% |
| 2026-06-22 | 29.808 | 29.92 | 29.41 | 29.48 | 12,441,080 | -2.48% |
| 2026-06-18 | 29.55 | 30.29 | 29.46 | 30.23 | 30,771,218 | +2.41% |
| 2026-06-17 | 30.442 | 30.79 | 29.5 | 29.52 | 12,944,450 | -3.97% |
| 2026-06-16 | 30.375 | 30.895 | 30.375 | 30.74 | 10,937,501 | +1.45% |
| 2026-06-15 | 31.03 | 31.03 | 30.085 | 30.3 | 13,345,092 | -1.46% |
| 2026-06-12 | 31.055 | 31.15 | 30.45 | 30.75 | 8,870,018 | -1.00% |
| 2026-06-11 | 31.395 | 31.435 | 30.87 | 31.06 | 9,456,291 | -0.96% |
| 2026-06-10 | 31.395 | 31.555 | 30.75 | 31.36 | 11,265,171 | +0.16% |
| 2026-06-09 | 30.89 | 31.615 | 30.65 | 31.31 | 10,063,494 | +1.46% |
| 2026-06-08 | 30.81 | 31.36 | 30.47 | 30.86 | 8,162,898 | -0.32% |
| 2026-06-05 | 31.06 | 31.35 | 30.635 | 30.96 | 12,370,171 | +0.62% |
| 2026-06-04 | 30.89 | 31.76 | 30.64 | 30.77 | 10,082,391 | +1.38% |
| 2026-06-03 | 30.62 | 30.775 | 29.965 | 30.35 | 9,670,178 | -1.65% |
| 2026-06-02 | 31.99 | 31.995 | 30.435 | 30.86 | 10,904,152 | -4.52% |
| 2026-06-01 | 32.71 | 32.95 | 31.95 | 32.32 | 9,288,901 | -1.37% |
| 2026-05-29 | 33.12 | 33.545 | 32.73 | 32.77 | 16,922,140 | -1.53% |
| 2026-05-28 | 32.85 | 33.28 | 32.47 | 33.28 | 10,347,493 | +1.31% |
| 2026-05-27 | 33.375 | 34.05 | 32.83 | 32.85 | 9,917,989 | -1.17% |
| 2026-05-26 | 33.86 | 34.04 | 32.98 | 33.24 | 12,817,180 | -1.63% |
| 2026-05-22 | 34.18 | 35.66 | 33.65 | 33.79 | 15,033,353 | -1.77% |
| 2026-05-21 | 33.005 | 34.53 | 32.62 | 34.4 | 16,708,684 | +4.12% |
| 2026-05-20 | 33.015 | 33.245 | 32.365 | 33.04 | 14,844,186 | -0.24% |
| 2026-05-19 | 33.56 | 34.035 | 33.04 | 33.12 | 8,732,182 | -0.96% |
| 2026-05-18 | 32.35 | 33.665 | 32.35 | 33.44 | 11,513,282 | +3.53% |
| 2026-05-15 | 32.83 | 33.2 | 32.29 | 32.3 | 8,055,099 | -1.07% |
| 2026-05-14 | 32.9 | 33.25 | 32.61 | 32.65 | 8,853,321 | -0.88% |
| 2026-05-13 | 33.2 | 33.28 | 32.56 | 32.94 | 5,863,796 | -1.50% |
| 2026-05-12 | 33.63 | 33.745 | 33.135 | 33.44 | 5,805,134 | +0.51% |