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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	61.45	61.78	61.78	62.35	61.23	3.67M
May 07, 2025	60.94	61.24	61.24	61.73	60.79	3.37M
May 06, 2025	60.63	60.8	60.8	60.98	60.36	2.73M
May 05, 2025	61.18	61.05	61.05	61.41	60.65	2.43M
May 02, 2025	61.04	61.22	61.22	61.74	60.48	3.02M
May 01, 2025	60.76	60.5	60.5	61.19	60.06	4.86M
April 30, 2025	60.12	61.03	61.03	61.19	59.46	4.2M
April 29, 2025	59.53	60.51	60.51	60.6	59.5	3.14M
April 28, 2025	60.88	59.81	59.81	61.08	59.25	4.65M
April 25, 2025	61.58	60.9	60.9	61.94	60.5	4.38M
April 24, 2025	61.2	61.97	61.97	62.09	60.24	3.59M
April 23, 2025	61.22	61.05	61.05	61.95	60.63	4.05M
April 22, 2025	59.22	60.41	60.41	60.56	59.13	3.41M
April 21, 2025	59.45	58.73	58.73	59.56	58.06	3.65M
April 17, 2025	59.64	59.68	59.68	60.31	59.44	7.56M
April 16, 2025	60.36	59.44	59.44	60.68	58.97	4.51M
April 15, 2025	60	60.45	60.45	60.72	59.86	4.79M
April 14, 2025	60.21	59.83	59.83	60.49	59.31	4.3M
April 11, 2025	58.82	59.84	59.84	60.31	58.39	7.02M
April 10, 2025	57.84	58.66	58.66	58.91	56.29	7.33M
April 09, 2025	54.5	58.52	58.52	58.97	54.1	10.57M
April 08, 2025	55.13	54.59	54.59	56.24	53.94	7.29M
April 07, 2025	53.51	54.22	54.22	55.88	51.72	9.55M
April 04, 2025	56.64	54.51	54.51	57.2	54.46	8.77M
April 03, 2025	55.68	56.64	56.64	57.39	55.48	6.39M
April 02, 2025	56.59	57.47	57.47	58.14	56.58	3.93M
April 01, 2025	56.2	57.21	57.21	57.3	55.84	5.38M
March 31, 2025	55	56.59	56.59	56.99	54.72	7.55M
March 28, 2025	55.4	55.15	55.15	55.72	54.82	6.61M
March 27, 2025	55.09	55.64	55.64	55.8	54.27	4.86M
March 26, 2025	55.78	55.07	55.07	56.11	54.97	3.77M
March 25, 2025	55.26	55.59	55.59	55.72	55.12	3.64M
March 24, 2025	54.6	55.06	55.06	55.26	54.34	4.32M
March 21, 2025	53.21	53.63	53.63	53.97	53.07	5.95M
March 20, 2025	53.63	53.85	53.85	54.13	53.54	3.1M
March 19, 2025	53.13	53.88	53.88	54.37	53	4.37M
March 18, 2025	53.48	52.92	52.92	53.62	52.38	4.04M
March 17, 2025	52.83	53.75	53.75	53.84	52.58	3.83M
March 14, 2025	51.97	52.65	52.65	52.95	51.97	3.85M
March 13, 2025	53.04	52.3	52.3	53.27	52.15	3.72M
March 12, 2025	53.49	53.04	53.04	53.52	52.45	4.15M
March 11, 2025	53	52.91	52.91	53.41	52.51	5.37M
March 10, 2025	53.46	52.82	52.82	53.72	52.46	8.14M
March 07, 2025	53.32	53.74	53.74	53.85	52.49	5.26M
March 06, 2025	53.75	53.73	53.73	54.46	53.31	5.72M
March 05, 2025	53.98	54.41	54.41	54.77	53.76	6.08M
March 04, 2025	54.63	54.26	54.26	54.86	53.82	5.05M
March 03, 2025	54.99	54.65	54.65	55.81	54.42	8.54M
February 28, 2025	55.45	54.8	54.8	55.73	54.43	9.24M
February 27, 2025	56.29	55.23	55.23	56.71	55.08	4.96M
February 26, 2025	56.76	56.27	56.27	57.18	56.2	3.96M
February 25, 2025	56.55	56.77	56.77	57.76	56.44	5.51M
February 24, 2025	56.81	56.75	56.75	57.19	56.19	4.91M
February 21, 2025	58.73	56.59	56.59	58.73	55.78	7.23M
February 20, 2025	59.64	58.22	58.22	59.97	57.84	7.52M
February 19, 2025	59.73	59.74	59.74	59.97	59.08	3.64M
February 18, 2025	59.6	59.59	59.59	59.96	59.09	3.19M
February 14, 2025	60.03	59.39	59.39	60.03	59.33	2.39M
February 13, 2025	59.3	59.83	59.83	60.07	59.02	3.44M
February 12, 2025	58.48	59.02	59.02	59.31	58.19	3.51M

Copart, Inc. (CPRT) NASDAQ