Copart, Inc. (CPRT) NASDAQ
30.86
-1.46(-4.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CPRT Historical Return
If you invested $1000 in Copart, Inc. (CPRT) 10 years ago, it would be worth $5,059.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.38, while $1000 invested 1 year ago would be worth $604.98. This corresponds to total returns of 405.9%, -0.16%, -39.5%, respectively, with annualized returns of 17.59%, -0.03%, -39.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CPRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 31.99 | 30.86 | 30.86 | 32 | 30.44 | 10.9M |
| June 01, 2026 | 32.71 | 32.32 | 32.32 | 32.95 | 31.95 | 9.27M |
| May 29, 2026 | 33.12 | 32.77 | 32.77 | 33.55 | 32.73 | 16.89M |
| May 28, 2026 | 32.85 | 33.28 | 33.28 | 33.28 | 32.47 | 10.35M |
| May 27, 2026 | 33.38 | 32.85 | 32.85 | 34.05 | 32.83 | 9.91M |
| May 26, 2026 | 33.86 | 33.24 | 33.24 | 34.04 | 32.98 | 12.82M |
| May 22, 2026 | 34.18 | 33.79 | 33.79 | 35.66 | 33.65 | 15.03M |
| May 21, 2026 | 33.01 | 34.4 | 34.4 | 34.53 | 32.62 | 16.63M |
| May 20, 2026 | 33.02 | 33.04 | 33.04 | 33.24 | 32.37 | 14.84M |
| May 19, 2026 | 33.56 | 33.12 | 33.12 | 34.03 | 33.04 | 8.73M |
| May 18, 2026 | 32.35 | 33.44 | 33.44 | 33.67 | 32.35 | 11.51M |
| May 15, 2026 | 32.83 | 32.3 | 32.3 | 33.2 | 32.29 | 8.05M |
| May 14, 2026 | 32.9 | 32.65 | 32.65 | 33.25 | 32.61 | 8.82M |
| May 13, 2026 | 33.2 | 32.94 | 32.94 | 33.28 | 32.56 | 5.81M |
| May 12, 2026 | 33.63 | 33.44 | 33.44 | 33.74 | 33.14 | 5.67M |
| May 11, 2026 | 33.78 | 33.27 | 33.27 | 33.9 | 33.13 | 5.53M |
| May 08, 2026 | 33.7 | 33.94 | 33.94 | 34.12 | 33.39 | 5.53M |
| May 07, 2026 | 33.37 | 33.88 | 33.88 | 34.27 | 33.29 | 7M |
| May 06, 2026 | 33.01 | 33.39 | 33.39 | 33.63 | 33.01 | 5.85M |
| May 05, 2026 | 33.15 | 33.15 | 33.15 | 33.36 | 32.87 | 4.32M |
| May 04, 2026 | 33.28 | 33.29 | 33.29 | 33.7 | 33.04 | 5.33M |
| May 01, 2026 | 33.49 | 33.27 | 33.27 | 33.7 | 33.13 | 7.23M |
| April 30, 2026 | 33.31 | 33.11 | 33.11 | 33.44 | 32.89 | 7.48M |
| April 29, 2026 | 33.24 | 33.33 | 33.33 | 33.38 | 33.03 | 5.39M |
| April 28, 2026 | 33.34 | 33.34 | 33.34 | 33.63 | 33.07 | 5.77M |
| April 27, 2026 | 33.01 | 33.19 | 33.19 | 33.54 | 32.93 | 5.86M |
| April 24, 2026 | 33.58 | 33.07 | 33.07 | 33.64 | 32.74 | 7.85M |
| April 23, 2026 | 33.5 | 33.88 | 33.88 | 33.96 | 33.28 | 7.1M |
| April 22, 2026 | 33.83 | 33.68 | 33.68 | 34.13 | 33.52 | 6.11M |
| April 21, 2026 | 33.78 | 33.74 | 33.74 | 34.52 | 33.62 | 6.32M |
| April 20, 2026 | 33.33 | 33.76 | 33.76 | 33.9 | 33.25 | 15.48M |
| April 17, 2026 | 33.83 | 33.45 | 33.45 | 33.83 | 33.19 | 17.86M |
| April 16, 2026 | 33.39 | 33.27 | 33.27 | 33.7 | 33.16 | 7.08M |
| April 15, 2026 | 33.25 | 33.36 | 33.36 | 33.61 | 32.96 | 7.55M |
| April 14, 2026 | 33.19 | 33.29 | 33.29 | 33.55 | 33.09 | 6.97M |
| April 13, 2026 | 32.7 | 33.25 | 33.25 | 33.38 | 32.48 | 7.18M |
| April 10, 2026 | 32.99 | 32.76 | 32.76 | 33.1 | 32.43 | 4.87M |
| April 09, 2026 | 33.07 | 32.99 | 32.99 | 33.15 | 32.46 | 5.46M |
| April 08, 2026 | 33.73 | 33.17 | 33.17 | 34.05 | 33.12 | 6.42M |
| April 07, 2026 | 32.5 | 33.11 | 33.11 | 33.32 | 32.5 | 7.55M |
| April 06, 2026 | 33.31 | 32.84 | 32.84 | 33.54 | 32.6 | 10.21M |
| April 02, 2026 | 32.81 | 33.4 | 33.4 | 33.65 | 32.51 | 6.53M |
| April 01, 2026 | 33.13 | 33.02 | 33.02 | 33.52 | 32.91 | 6.1M |
| March 31, 2026 | 32.91 | 33.2 | 33.2 | 33.46 | 32.48 | 7.18M |
| March 30, 2026 | 32.62 | 32.61 | 32.61 | 33 | 32.47 | 7.79M |
| March 27, 2026 | 33.03 | 32.43 | 32.43 | 33.04 | 32.38 | 6.47M |
| March 26, 2026 | 33.13 | 33.03 | 33.03 | 33.92 | 32.92 | 8.98M |
| March 25, 2026 | 33.13 | 33.08 | 33.08 | 33.57 | 32.24 | 6.18M |
| March 24, 2026 | 33.09 | 32.84 | 32.84 | 33.23 | 32.62 | 8.08M |
| March 23, 2026 | 33.28 | 33.39 | 33.39 | 33.9 | 33.02 | 8.38M |
| March 20, 2026 | 32.45 | 32.86 | 32.86 | 33.06 | 32.45 | 13.77M |
| March 19, 2026 | 32.98 | 32.52 | 32.52 | 33.32 | 32.2 | 8.31M |
| March 18, 2026 | 33.52 | 33 | 33 | 33.69 | 32.98 | 8.77M |
| March 17, 2026 | 34.19 | 34.05 | 34.05 | 34.62 | 33.81 | 7.78M |
| March 16, 2026 | 34.42 | 33.88 | 33.88 | 34.77 | 33.64 | 11.33M |
| March 13, 2026 | 34.24 | 34.09 | 34.09 | 34.33 | 33.53 | 6.51M |
| March 12, 2026 | 35.51 | 33.97 | 33.97 | 36.01 | 33.95 | 13.77M |
| March 11, 2026 | 36.37 | 35.55 | 35.55 | 36.56 | 35.36 | 7.76M |
| March 10, 2026 | 37.43 | 36.31 | 36.31 | 37.48 | 36.16 | 6.49M |
| March 09, 2026 | 37.39 | 37.57 | 37.57 | 37.74 | 37.05 | 11.9M |