Copart, Inc.
32.03USD
-0.5700 (-1.75%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 32.60 | 7,170,800 |
| Fr 09/04/26 | 33.72 | 6,588,900 |
| Th 09/03/26 | 33.58 | 8,396,900 |
| We 09/02/26 | 32.16 | 6,512,200 |
| Tu 09/01/26 | 32.47 | 5,552,600 |
| Mo 08/31/26 | 32.99 | 9,723,093 |
| Fr 08/28/26 | 32.99 | 6,771,845 |
| Th 08/27/26 | 32.76 | 7,715,163 |
| We 08/26/26 | 32.67 | 5,399,533 |
| Tu 08/25/26 | 33.33 | 9,980,510 |
| Mo 08/24/26 | 33.26 | 8,496,798 |
| Fr 08/21/26 | 33.80 | 11,079,600 |
| Th 08/20/26 | 34.33 | 10,797,300 |
| We 08/19/26 | 33.85 | 13,729,500 |
| Tu 08/18/26 | 31.51 | 17,667,600 |
| Mo 08/17/26 | 31.70 | 19,659,200 |
| Fr 08/14/26 | 31.61 | 17,358,400 |
| Th 08/13/26 | 29.39 | 8,140,200 |
| We 08/12/26 | 28.99 | 8,444,300 |
| Tu 08/11/26 | 29.40 | 8,285,100 |
| Mo 08/10/26 | 29.59 | 8,886,000 |
| Fr 08/07/26 | 29.66 | 7,803,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 29.01 | 7,006,300 |
| We 08/05/26 | 28.91 | 9,990,800 |
| Tu 08/04/26 | 29.40 | 9,411,200 |
| Mo 08/03/26 | 29.35 | 10,743,100 |
| Fr 07/31/26 | 29.12 | 8,533,600 |
| Th 07/30/26 | 29.57 | 10,208,800 |
| We 07/29/26 | 30.82 | 14,544,600 |
| Tu 07/28/26 | 30.69 | 17,180,800 |
| Mo 07/27/26 | 29.79 | 25,955,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 29.27 | 9,650,400 |
| Mo 07/06/26 | 29.24 | 13,060,700 |
| Th 07/02/26 | 30.01 | 14,723,500 |
| We 07/01/26 | 28.79 | 15,184,900 |
| Tu 06/30/26 | 28.19 | 21,148,900 |
| Mo 06/29/26 | 28.10 | 18,101,100 |
| Fr 06/26/26 | 30.55 | 30,449,500 |
| Th 06/25/26 | 30.05 | 7,395,200 |
| We 06/24/26 | 30.40 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 30.35 | 9,670,200 |
| Tu 06/02/26 | 30.86 | 10,904,200 |
| Mo 06/01/26 | 32.32 | 9,288,900 |
| Fr 05/29/26 | 32.77 | 16,921,100 |
| Th 05/28/26 | 33.28 | 10,345,300 |
| We 05/27/26 | 32.85 | 9,914,700 |
| Tu 05/26/26 | 33.24 | 12,817,100 |
| Fr 05/22/26 | 33.79 | 15,032,900 |
| Th 05/21/26 | 34.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 33.27 | 7,234,000 |
| Th 04/30/26 | 33.11 | 7,494,000 |
| We 04/29/26 | 33.33 | 5,392,100 |
| Tu 04/28/26 | 33.34 | 6,400,700 |
| Mo 04/27/26 | 33.19 | 5,860,900 |
| Fr 04/24/26 | 33.07 | 7,970,600 |
| Th 04/23/26 | 33.88 | 7,100,300 |
| We 04/22/26 | 33.68 | 6,113,600 |
| Tu 04/21/26 | 33.74 | 6,325,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 33.20 | 7,187,900 |
| Mo 03/30/26 | 32.61 | 7,866,400 |
| Fr 03/27/26 | 32.43 | 6,477,000 |
| Th 03/26/26 | 33.03 | 8,985,300 |
| We 03/25/26 | 33.08 | 6,185,800 |
| Tu 03/24/26 | 32.84 | 8,094,200 |
| Mo 03/23/26 | 33.39 | 8,386,300 |
| Fr 03/20/26 | 32.86 | 13,790,100 |
| Th 03/19/26 | 32.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 38.09 | 10,373,800 |
| Th 02/26/26 | 37.15 | 11,261,400 |
| We 02/25/26 | 35.84 | 13,180,200 |
| Tu 02/24/26 | 35.28 | 12,455,900 |
| Mo 02/23/26 | 35.36 | 13,048,100 |
| Fr 02/20/26 | 36.48 | 25,525,100 |
| Th 02/19/26 | 37.65 | 11,259,600 |
| We 02/18/26 | 37.75 | 15,726,500 |
| Tu 02/17/26 | 37.52 | 11,541,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 40.37 | 6,246,000 |
| Mo 01/26/26 | 41.54 | 5,536,300 |
| Fr 01/23/26 | 41.40 | 7,503,100 |
| Th 01/22/26 | 41.27 | 6,949,100 |
| We 01/21/26 | 41.31 | 8,820,300 |
| Tu 01/20/26 | 40.71 | 10,639,200 |
| Fr 01/16/26 | 41.04 | 11,878,400 |
| Th 01/15/26 | 41.25 | 12,156,400 |
| We 01/14/26 | 39.99 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 39.15 | 8,573,000 |
| Mo 12/22/25 | 39.36 | 5,664,200 |
| Fr 12/19/25 | 39.07 | 23,321,400 |
| Th 12/18/25 | 39.22 | 7,496,900 |
| We 12/17/25 | 39.11 | 9,536,400 |
| Tu 12/16/25 | 39.15 | 11,398,400 |
| Mo 12/15/25 | 38.67 | 10,396,500 |
| Fr 12/12/25 | 38.67 | 7,116,700 |
| Th 12/11/25 | 38.69 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 41.02 | 10,861,200 |
| We 11/19/25 | 41.37 | 9,634,700 |
| Tu 11/18/25 | 41.32 | 7,615,300 |
| Mo 11/17/25 | 41.33 | 9,111,200 |
| Fr 11/14/25 | 41.08 | 11,916,500 |
| Th 11/13/25 | 41.62 | 9,345,700 |
| We 11/12/25 | 41.28 | 13,129,700 |
| Tu 11/11/25 | 41.34 | 10,613,600 |
| Mo 11/10/25 | 41.41 | 10,068,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 45.76 | 5,363,700 |
| Mo 10/20/25 | 44.76 | 3,897,300 |
| Fr 10/17/25 | 44.34 | 5,025,400 |
| Th 10/16/25 | 44.06 | 7,350,300 |
| We 10/15/25 | 44.56 | 6,377,400 |
| Tu 10/14/25 | 44.77 | 5,312,300 |
| Mo 10/13/25 | 44.07 | 7,001,700 |
| Fr 10/10/25 | 43.88 | 7,861,400 |
| Th 10/09/25 | 44.04 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.85 | 20,164,400 |
| Th 09/18/25 | 45.46 | 11,982,600 |
| We 09/17/25 | 46.62 | 6,038,400 |
| Tu 09/16/25 | 46.57 | 11,061,400 |
| Mo 09/15/25 | 47.60 | 5,947,200 |
| Fr 09/12/25 | 48.40 | 3,944,900 |
| Th 09/11/25 | 48.90 | 5,234,900 |
| We 09/10/25 | 48.52 | 5,367,000 |
| Tu 09/09/25 | 48.07 | 6,642,200 |
| Fr 07/24/26 | 27.94 | 10,441,500 |
| Th 07/23/26 | 27.20 | 11,716,600 |
| We 07/22/26 | 27.17 | 7,694,500 |
| Tu 07/21/26 | 27.17 | 11,100,400 |
| Mo 07/20/26 | 27.49 | 9,086,500 |
| Fr 07/17/26 | 27.61 | 12,760,000 |
| Th 07/16/26 | 28.29 | 14,060,300 |
| We 07/15/26 | 27.28 | 12,456,500 |
| Tu 07/14/26 | 27.52 | 9,606,400 |
| Mo 07/13/26 | 27.45 | 10,819,500 |
| Fr 07/10/26 | 27.52 | 9,142,900 |
| Th 07/09/26 | 28.33 | 11,010,100 |
| We 07/08/26 | 28.59 | 14,054,600 |
| 9,553,800 |
| Tu 06/23/26 | 29.60 | 9,924,300 |
| Mo 06/22/26 | 29.48 | 12,441,100 |
| Th 06/18/26 | 30.23 | 30,771,100 |
| We 06/17/26 | 29.52 | 12,944,500 |
| Tu 06/16/26 | 30.74 | 10,937,500 |
| Mo 06/15/26 | 30.30 | 13,345,100 |
| Fr 06/12/26 | 30.75 | 8,868,100 |
| Th 06/11/26 | 31.06 | 9,456,300 |
| We 06/10/26 | 31.36 | 11,265,200 |
| Tu 06/09/26 | 31.31 | 10,063,500 |
| Mo 06/08/26 | 30.86 | 8,162,900 |
| Fr 06/05/26 | 30.96 | 12,370,200 |
| Th 06/04/26 | 30.77 | 10,082,400 |
| 16,708,700 |
| We 05/20/26 | 33.04 | 14,844,200 |
| Tu 05/19/26 | 33.12 | 8,732,200 |
| Mo 05/18/26 | 33.44 | 11,513,300 |
| Fr 05/15/26 | 32.30 | 8,054,700 |
| Th 05/14/26 | 32.65 | 8,853,000 |
| We 05/13/26 | 32.94 | 5,863,800 |
| Tu 05/12/26 | 33.44 | 5,804,700 |
| Mo 05/11/26 | 33.27 | 5,943,100 |
| Fr 05/08/26 | 33.94 | 7,146,500 |
| Th 05/07/26 | 33.88 | 8,767,900 |
| We 05/06/26 | 33.39 | 5,864,900 |
| Tu 05/05/26 | 33.15 | 4,620,900 |
| Mo 05/04/26 | 33.29 | 5,326,500 |
| Mo 04/20/26 | 33.76 | 15,484,400 |
| Fr 04/17/26 | 33.45 | 17,874,000 |
| Th 04/16/26 | 33.27 | 7,082,000 |
| We 04/15/26 | 33.36 | 7,729,800 |
| Tu 04/14/26 | 33.29 | 6,982,400 |
| Mo 04/13/26 | 33.25 | 7,188,100 |
| Fr 04/10/26 | 32.76 | 5,004,500 |
| Th 04/09/26 | 32.99 | 5,458,100 |
| We 04/08/26 | 33.17 | 6,424,500 |
| Tu 04/07/26 | 33.11 | 7,549,400 |
| Mo 04/06/26 | 32.84 | 10,206,200 |
| Th 04/02/26 | 33.40 | 6,532,300 |
| We 04/01/26 | 33.02 | 6,103,500 |
| 8,352,900 |
| We 03/18/26 | 33.00 | 8,785,200 |
| Tu 03/17/26 | 34.05 | 7,798,100 |
| Mo 03/16/26 | 33.88 | 11,510,200 |
| Fr 03/13/26 | 34.09 | 6,607,300 |
| Th 03/12/26 | 33.97 | 13,883,200 |
| We 03/11/26 | 35.55 | 7,941,100 |
| Tu 03/10/26 | 36.31 | 6,852,500 |
| Mo 03/09/26 | 37.57 | 11,911,400 |
| Fr 03/06/26 | 37.74 | 10,113,800 |
| Th 03/05/26 | 38.02 | 9,597,300 |
| We 03/04/26 | 37.94 | 10,899,800 |
| Tu 03/03/26 | 38.48 | 8,982,700 |
| Mo 03/02/26 | 38.31 | 9,592,000 |
| Fr 02/13/26 | 37.49 | 9,365,300 |
| Th 02/12/26 | 36.72 | 17,906,200 |
| We 02/11/26 | 39.51 | 7,621,800 |
| Tu 02/10/26 | 40.35 | 5,309,400 |
| Mo 02/09/26 | 40.30 | 5,432,000 |
| Fr 02/06/26 | 40.36 | 8,328,800 |
| Th 02/05/26 | 39.88 | 8,909,600 |
| We 02/04/26 | 40.16 | 9,599,800 |
| Tu 02/03/26 | 38.94 | 9,833,000 |
| Mo 02/02/26 | 39.68 | 9,874,100 |
| Fr 01/30/26 | 40.58 | 5,963,700 |
| Th 01/29/26 | 40.28 | 5,287,400 |
| We 01/28/26 | 40.62 | 5,895,500 |
| 8,787,600 |
| Tu 01/13/26 | 39.87 | 9,033,600 |
| Mo 01/12/26 | 39.92 | 9,877,900 |
| Fr 01/09/26 | 39.83 | 8,409,200 |
| Th 01/08/26 | 39.04 | 7,215,400 |
| We 01/07/26 | 38.19 | 8,246,900 |
| Tu 01/06/26 | 38.96 | 6,706,700 |
| Mo 01/05/26 | 38.54 | 8,998,500 |
| Fr 01/02/26 | 37.77 | 8,608,100 |
| We 12/31/25 | 39.15 | 5,909,200 |
| Tu 12/30/25 | 39.50 | 6,111,800 |
| Mo 12/29/25 | 39.49 | 6,492,200 |
| Fr 12/26/25 | 39.30 | 4,280,100 |
| We 12/24/25 | 39.10 | 2,020,700 |
| 7,039,400 |
| We 12/10/25 | 39.19 | 9,723,300 |
| Tu 12/09/25 | 38.44 | 6,377,400 |
| Mo 12/08/25 | 38.41 | 8,112,900 |
| Fr 12/05/25 | 38.72 | 8,192,400 |
| Th 12/04/25 | 38.80 | 6,541,100 |
| We 12/03/25 | 38.85 | 6,919,400 |
| Tu 12/02/25 | 38.96 | 9,286,400 |
| Mo 12/01/25 | 39.15 | 8,458,100 |
| Fr 11/28/25 | 38.98 | 3,968,500 |
| We 11/26/25 | 38.75 | 7,994,800 |
| Tu 11/25/25 | 39.06 | 11,838,800 |
| Mo 11/24/25 | 38.91 | 16,942,000 |
| Fr 11/21/25 | 40.73 | 16,643,000 |
| Fr 11/07/25 | 40.51 | 7,481,700 |
| Th 11/06/25 | 39.98 | 16,853,700 |
| We 11/05/25 | 41.93 | 11,291,400 |
| Tu 11/04/25 | 42.85 | 7,748,300 |
| Mo 11/03/25 | 43.00 | 6,282,700 |
| Fr 10/31/25 | 43.01 | 5,840,300 |
| Th 10/30/25 | 42.48 | 6,075,200 |
| We 10/29/25 | 42.50 | 7,505,200 |
| Tu 10/28/25 | 44.07 | 4,246,600 |
| Mo 10/27/25 | 44.16 | 5,038,000 |
| Fr 10/24/25 | 44.66 | 3,590,300 |
| Th 10/23/25 | 44.67 | 4,338,100 |
| We 10/22/25 | 44.93 | 5,426,300 |
| 5,471,600 |
| We 10/08/25 | 44.93 | 5,394,600 |
| Tu 10/07/25 | 44.23 | 5,299,300 |
| Mo 10/06/25 | 44.45 | 8,580,400 |
| Fr 10/03/25 | 45.11 | 5,007,700 |
| Th 10/02/25 | 44.57 | 5,301,800 |
| We 10/01/25 | 45.09 | 6,865,500 |
| Tu 09/30/25 | 44.97 | 6,292,200 |
| Mo 09/29/25 | 44.60 | 6,342,300 |
| Fr 09/26/25 | 44.87 | 7,936,400 |
| Th 09/25/25 | 44.89 | 6,877,100 |
| We 09/24/25 | 45.39 | 6,860,900 |
| Tu 09/23/25 | 45.28 | 9,943,100 |
| Mo 09/22/25 | 45.38 | 7,144,200 |
| Mo 09/08/25 | 48.75 | 12,159,300 |