Copart, Inc. (CPRT) NASDAQ

30.86

-1.46(-4.52%)

Updated at June 02 04:00PM

Currency In USD

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