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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.3	36.48	36.48	36.73	33.81	25.53M
February 19, 2026	37.67	37.65	37.65	38.07	37.34	11.26M
February 18, 2026	37.47	37.75	37.75	37.94	37.2	15.73M
February 17, 2026	37.7	37.52	37.52	37.96	36.82	11.54M
February 13, 2026	37.06	37.49	37.49	37.91	36.97	9.37M
February 12, 2026	39.5	36.72	36.72	39.61	36.52	17.91M
February 11, 2026	40.15	39.51	39.51	40.29	39.45	7.62M
February 10, 2026	40.24	40.35	40.35	40.95	39.95	5.31M
February 09, 2026	40.32	40.3	40.3	40.41	39.94	5.43M
February 06, 2026	39.86	40.36	40.36	40.75	39.84	8.33M
February 05, 2026	40.28	39.88	39.88	40.4	39.5	8.89M
February 04, 2026	39.25	40.16	40.16	40.25	39.16	9.6M
February 03, 2026	39.5	38.94	38.94	39.57	38.75	9.83M
February 02, 2026	40.26	39.68	39.68	40.58	39.66	9.87M
January 30, 2026	39.96	40.58	40.58	40.64	39.8	5.96M
January 29, 2026	40.65	40.28	40.28	40.65	39.73	5.29M
January 28, 2026	40.37	40.62	40.62	40.97	40.3	5.59M
January 27, 2026	41.3	40.37	40.37	41.3	40.15	6.25M
January 26, 2026	41.31	41.54	41.54	41.6	41.19	5.54M
January 23, 2026	41.14	41.4	41.4	41.78	41.12	7.5M
January 22, 2026	41.31	41.27	41.27	41.79	41.16	6.95M
January 21, 2026	40.92	41.31	41.31	41.79	40.73	8.82M
January 20, 2026	40.84	40.71	40.71	40.88	40.25	10.64M
January 16, 2026	41.18	41.04	41.04	41.27	40.46	11.88M
January 15, 2026	40.13	41.25	41.25	41.31	39.91	10.75M
January 14, 2026	39.82	39.99	39.99	40.31	39.78	8.79M
January 13, 2026	39.83	39.87	39.87	40.24	39.45	8.6M
January 12, 2026	39.78	39.92	39.92	40.13	39.56	9.88M
January 09, 2026	39.14	39.83	39.83	40.08	38.77	8.41M
January 08, 2026	38.07	39.04	39.04	39.52	37.88	7.22M
January 07, 2026	38.96	38.19	38.19	39.23	38.14	8.24M
January 06, 2026	38.43	38.96	38.96	39.06	38.33	6.71M
January 05, 2026	37.6	38.53	38.53	39.15	37.41	9M
January 02, 2026	39.15	37.77	37.77	39.15	37.6	8.61M
December 31, 2025	39.35	39.15	39.15	39.49	39.13	5.91M
December 30, 2025	39.39	39.5	39.5	39.73	39.28	5.99M
December 29, 2025	39.3	39.49	39.49	39.57	39.08	6.49M
December 26, 2025	39.06	39.3	39.3	39.33	38.99	4.28M
December 24, 2025	39.11	39.1	39.1	39.17	38.95	2.02M
December 23, 2025	39.34	39.15	39.15	39.4	38.85	8.5M
December 22, 2025	39.01	39.36	39.36	39.55	38.96	5.66M
December 19, 2025	39.37	39.07	39.07	39.5	39.02	21.58M
December 18, 2025	39.2	39.22	39.22	39.49	39.01	7.44M
December 17, 2025	38.84	39.11	39.11	39.42	38.84	8.58M
December 16, 2025	38.76	39.15	39.15	39.21	38.59	11.29M
December 15, 2025	39.06	38.67	38.67	39.54	38.59	10.4M
December 12, 2025	38.9	38.67	38.67	39	38.57	7.12M
December 11, 2025	39.19	38.69	38.69	39.38	38.61	5.95M
December 10, 2025	38.4	39.19	39.19	39.28	38.35	9.54M
December 09, 2025	38.41	38.44	38.44	38.6	38.26	5.31M
December 08, 2025	38.72	38.41	38.41	38.79	38.18	8.11M
December 05, 2025	38.9	38.72	38.72	38.98	38.63	8.19M
December 04, 2025	38.95	38.8	38.8	39.15	38.67	6.11M
December 03, 2025	38.91	38.85	38.85	39.29	38.73	6.71M
December 02, 2025	39.27	38.96	38.96	39.45	38.81	9.29M
December 01, 2025	38.66	39.15	39.15	39.68	38.61	8.46M
November 28, 2025	38.92	38.98	38.98	39.3	38.81	3.97M
November 26, 2025	39.05	38.75	38.75	39.22	38.67	8M
November 25, 2025	39.17	39.06	39.06	39.59	38.81	11.84M
November 24, 2025	40.62	38.91	38.91	40.65	38.67	16.94M

Copart, Inc. (CPRT) NASDAQ