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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	44.44	44.97	44.97	45	44.23	6.29M
September 29, 2025	45.16	44.6	44.6	45.35	44.48	6.34M
September 26, 2025	45.05	44.87	44.87	45.16	44.7	7.94M
September 25, 2025	45.31	44.89	44.89	45.35	44.67	6.88M
September 24, 2025	45.2	45.39	45.39	45.64	45.06	6.86M
September 23, 2025	45.26	45.28	45.28	45.66	44.95	9.94M
September 22, 2025	45.48	45.38	45.38	45.95	45.21	7.14M
September 19, 2025	45.42	45.85	45.85	46.21	45.27	20.16M
September 18, 2025	46.8	45.46	45.46	47	45.37	11.69M
September 17, 2025	47.21	46.62	46.62	47.56	46.53	6.04M
September 16, 2025	47.53	46.57	46.57	47.63	46.32	11.06M
September 15, 2025	48.68	47.6	47.6	48.77	47.38	5.95M
September 12, 2025	48.63	48.4	48.4	48.96	48.38	3.94M
September 11, 2025	48.57	48.9	48.9	49.05	48.23	5.24M
September 10, 2025	47.9	48.52	48.52	48.61	47.69	5.37M
September 09, 2025	48.54	48.07	48.07	49.11	47.93	6.64M
September 08, 2025	48.67	48.75	48.75	49.16	47.37	12.16M
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

Copart, Inc. (CPRT) NASDAQ