CPRT - COPART INC
38.48
0.170 0.442%
Share volume: 8,980,589
Last Updated: 03-03-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$38.31
0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $38.31 | $38.31 | $38.84 | $38.84 | $37.86 | $37.86 | $38.48 | $38.48 | 8,980,589 | $8,980,589.00 |
| 03-02-2026 | $37.63 | $37.63 | $38.60 | $38.60 | $37.41 | $37.41 | $38.31 | $38.31 | 9,592,249 | $9,592,249.00 |
| 02-27-2026 | $36.96 | $36.96 | $38.12 | $38.12 | $36.56 | $36.56 | $38.09 | $38.09 | 10,373,870 | $10,373,870.00 |
| 02-26-2026 | $36.38 | $36.38 | $37.19 | $37.19 | $36.21 | $36.21 | $37.15 | $37.15 | 11,261,370 | $11,261,370.00 |
| 02-25-2026 | $35.38 | $35.38 | $36.09 | $36.09 | $35.19 | $35.19 | $35.84 | $35.84 | 13,180,189 | $13,180,189.00 |
| 02-24-2026 | $35.53 | $35.53 | $35.74 | $35.74 | $34.73 | $34.73 | $35.28 | $35.28 | 12,455,987 | $12,455,987.00 |
| 02-23-2026 | $36.42 | $36.42 | $36.44 | $36.44 | $35.12 | $35.12 | $35.36 | $35.36 | 13,048,393 | $13,048,393.00 |
| 02-20-2026 | $34.30 | $34.30 | $36.73 | $36.73 | $33.81 | $33.81 | $36.48 | $36.48 | 25,525,139 | $25,525,139.00 |
| 02-19-2026 | $37.68 | $37.68 | $38.07 | $38.07 | $37.34 | $37.34 | $37.65 | $37.65 | 11,259,561 | $11,259,561.00 |
| 02-18-2026 | $37.47 | $37.47 | $37.94 | $37.94 | $37.20 | $37.20 | $37.75 | $37.75 | 15,726,486 | $15,726,486.00 |