Copart, Inc. - CPRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.76	48.57	48.57	48.88	46.14	17.58M
September 04, 2025	49.03	49.97	49.97	50.11	48.6	8.69M
September 03, 2025	48.38	48.12	48.12	48.59	47.81	6.43M
September 02, 2025	48.61	48.48	48.48	49.12	48.04	8.26M
August 29, 2025	48.81	48.81	48.81	49.01	48.34	5.33M
August 28, 2025	48.74	48.75	48.75	48.97	48.56	4.69M
August 27, 2025	48.6	48.61	48.61	49.13	48.43	6.4M
August 26, 2025	48.34	48.65	48.65	48.71	48.03	5.14M
August 25, 2025	48.74	48.39	48.39	48.93	48.38	4.82M
August 22, 2025	48.03	48.96	48.96	49.23	47.92	6.23M
August 21, 2025	47.42	47.68	47.68	47.76	47.15	3.77M
August 20, 2025	47.84	47.61	47.61	48.61	47.6	8.97M
August 19, 2025	47.55	47.81	47.81	47.99	47.28	5.38M
August 18, 2025	47.22	47.36	47.36	47.7	46.79	6.03M
August 15, 2025	47.17	47.08	47.08	47.43	46.85	4.69M
August 14, 2025	47.51	46.86	46.86	47.58	46.83	4.91M
August 13, 2025	47.27	47.65	47.65	47.76	47.1	4.78M
August 12, 2025	46.76	47.2	47.2	47.3	46.12	5.77M
August 11, 2025	46.19	46.69	46.69	46.89	46.06	5.51M
August 08, 2025	46.08	46.19	46.19	46.3	45.73	4.46M
August 07, 2025	47.46	46.11	46.11	47.47	46.04	4.35M
August 06, 2025	46.7	47.11	47.11	47.34	46.55	6.57M
August 05, 2025	45.75	46.55	46.55	46.79	45.75	7.46M
August 04, 2025	45.59	45.74	45.74	45.98	45.47	5.25M
August 01, 2025	45.37	45.51	45.51	45.62	45.05	5.69M
July 31, 2025	46.11	45.33	45.33	46.61	45.22	6.44M
July 30, 2025	46.55	46.28	46.28	46.74	46.11	6.13M
July 29, 2025	46.21	46.45	46.45	46.58	46.1	4.81M
July 28, 2025	46.81	46.08	46.08	46.81	46.02	4.63M
July 25, 2025	46.35	46.69	46.69	46.7	46.22	4.82M
July 24, 2025	46.7	46.27	46.27	46.81	45.99	7.63M
July 23, 2025	46.53	46.83	46.83	46.93	46.18	6.78M
July 22, 2025	46.05	46.39	46.39	46.86	45.93	6.76M
July 21, 2025	45.98	46.03	46.03	46.39	45.96	5.72M
July 18, 2025	46.11	45.98	45.98	46.67	45.56	9.15M
July 17, 2025	45.97	45.89	45.89	46.3	45.59	10.51M
July 16, 2025	46.16	45.98	45.98	46.3	45.67	7.97M
July 15, 2025	46.98	45.9	45.9	46.98	45.52	18.59M
July 14, 2025	47.27	47.13	47.13	47.57	46.77	10.37M
July 11, 2025	47.91	47.46	47.46	47.98	47.41	5.07M
July 10, 2025	47.75	47.99	47.99	48.33	47.35	7.78M
July 09, 2025	48.58	47.64	47.64	48.8	47.35	7.22M
July 08, 2025	48.7	48.51	48.51	48.8	48.21	5.12M
July 07, 2025	49.16	48.83	48.83	49.44	48.56	4.23M
July 03, 2025	49.13	49.32	49.32	49.48	49.08	3.33M
July 02, 2025	49.52	49.08	49.08	49.58	48.82	4.35M
July 01, 2025	49.07	49.64	49.64	49.86	49.06	5.93M
June 30, 2025	48.29	49.07	49.07	49.1	47.86	7.68M
June 27, 2025	48.4	48.18	48.18	48.98	48.1	8.12M
June 26, 2025	48.14	48.24	48.24	48.36	47.48	7.1M
June 25, 2025	48.9	48.14	48.14	48.9	48.07	4.29M
June 24, 2025	48.16	48.65	48.65	48.68	47.82	6.27M
June 23, 2025	47.98	47.72	47.72	48.1	47.33	7.43M
June 20, 2025	48.34	47.97	47.97	49.15	47.83	14.4M
June 18, 2025	48.08	47.88	47.88	48.28	47.7	6.82M
June 17, 2025	48.21	48	48	48.48	47.7	10.25M
June 16, 2025	48.8	48.39	48.39	49.26	48.23	13.26M
June 13, 2025	49.26	48.59	48.59	49.58	48.31	8.65M
June 12, 2025	50.43	49.99	49.99	50.73	49.77	6.67M
June 11, 2025	50.21	50.5	50.5	50.91	50.07	5.73M

Copart, Inc. (CPRT) NASDAQ