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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.11	40.73	40.73	40.91	39.39	16.64M
November 20, 2025	41.39	41.02	41.02	41.79	40.87	10.86M
November 19, 2025	41.42	41.37	41.37	41.7	41.1	9.63M
November 18, 2025	41.34	41.32	41.32	41.75	41.06	7.62M
November 17, 2025	40.92	41.33	41.33	41.62	40.76	9.11M
November 14, 2025	41.66	41.08	41.08	41.74	40.86	11.92M
November 13, 2025	41.06	41.62	41.62	41.9	40.8	9.35M
November 12, 2025	41.2	41.28	41.28	42.05	41.15	13.13M
November 11, 2025	41.42	41.34	41.34	41.67	40.99	10.61M
November 10, 2025	40.63	41.41	41.41	41.54	39.73	10.07M
November 07, 2025	40.21	40.51	40.51	40.54	39.75	7.48M
November 06, 2025	41.69	39.98	39.98	41.7	39.58	16.85M
November 05, 2025	42.68	41.93	41.93	42.95	41.83	11.29M
November 04, 2025	43.33	42.85	42.85	43.38	42.64	7.75M
November 03, 2025	42.79	43	43	43.03	42.32	6.28M
October 31, 2025	42.21	43.01	43.01	43.05	41.96	5.84M
October 30, 2025	42.42	42.48	42.48	42.99	42.26	6.08M
October 29, 2025	43.7	42.5	42.5	43.7	42.4	7.51M
October 28, 2025	44	44.07	44.07	44.34	43.71	4.25M
October 27, 2025	44.7	44.16	44.16	44.79	44.11	5.04M
October 24, 2025	45.11	44.66	44.66	45.26	44.56	3.59M
October 23, 2025	44.98	44.67	44.67	45.18	44.5	4.34M
October 22, 2025	45.7	44.93	44.93	45.76	44.69	5.43M
October 21, 2025	44.83	45.76	45.76	45.89	44.65	5.36M
October 20, 2025	44.5	44.76	44.76	44.83	44.24	3.9M
October 17, 2025	44.02	44.34	44.34	44.59	43.82	5.03M
October 16, 2025	44.97	44.06	44.06	44.97	43.32	7.35M
October 15, 2025	44.88	44.56	44.56	45	44.4	6.38M
October 14, 2025	44.01	44.77	44.77	44.92	43.99	5.31M
October 13, 2025	43.86	44.07	44.07	44.49	43.77	7M
October 10, 2025	44.22	43.88	43.88	44.41	43.71	7.86M
October 09, 2025	44.93	44.04	44.04	45.1	44	5.47M
October 08, 2025	44.3	44.93	44.93	44.96	44.24	5.39M
October 07, 2025	44.45	44.23	44.23	44.73	44.14	5.3M
October 06, 2025	45.26	44.45	44.45	45.36	44.12	8.58M
October 03, 2025	44.6	45.11	45.11	45.23	44.47	5.01M
October 02, 2025	44.83	44.57	44.57	44.96	44.34	5.3M
October 01, 2025	44.94	45.09	45.09	45.74	44.81	6.87M
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

Copart, Inc. (CPRT) NASDAQ