Copart Inc. (CPRT)
55.15
-0.49 (-0.88%)
At close: Mar 28, 2025, 3:59 PM
54.00
-2.09%
After-hours: Mar 28, 2025, 06:51 PM EDT
CPRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.40 | 55.72 | 54.82 | 55.15 | -0.49 | -0.88% | 6,603,947 |
| Mar 27, 2025 | 55.09 | 55.80 | 54.27 | 55.64 | 0.57 | 1.04% | 4,858,985 |
| Mar 26, 2025 | 55.78 | 56.11 | 54.97 | 55.07 | -0.52 | -0.94% | 3,767,718 |
| Mar 25, 2025 | 55.26 | 55.72 | 55.12 | 55.59 | 0.53 | 0.96% | 3,636,847 |
| Mar 24, 2025 | 54.60 | 55.26 | 54.34 | 55.06 | 1.43 | 2.67% | 4,315,637 |
| Mar 21, 2025 | 53.21 | 53.97 | 53.07 | 53.63 | -0.22 | -0.41% | 5,952,411 |
| Mar 20, 2025 | 53.63 | 54.13 | 53.54 | 53.85 | -0.03 | -0.06% | 3,098,348 |
| Mar 19, 2025 | 53.13 | 54.37 | 53.00 | 53.88 | 0.96 | 1.81% | 4,368,400 |
| Mar 18, 2025 | 53.48 | 53.62 | 52.38 | 52.92 | -0.83 | -1.54% | 4,044,294 |
| Mar 17, 2025 | 52.83 | 53.84 | 52.58 | 53.75 | 1.10 | 2.09% | 3,832,900 |
| Mar 14, 2025 | 51.97 | 52.95 | 51.97 | 52.65 | 0.35 | 0.67% | 3,851,713 |
| Mar 13, 2025 | 53.04 | 53.27 | 52.15 | 52.30 | -0.74 | -1.40% | 3,718,400 |
| Mar 12, 2025 | 53.49 | 53.52 | 52.45 | 53.04 | 0.13 | 0.25% | 4,155,942 |
| Mar 11, 2025 | 53.00 | 53.41 | 52.51 | 52.91 | 0.09 | 0.17% | 5,369,549 |
| Mar 10, 2025 | 53.46 | 53.72 | 52.46 | 52.82 | -0.92 | -1.71% | 8,144,200 |
| Mar 7, 2025 | 53.32 | 53.85 | 52.49 | 53.74 | 0.01 | 0.02% | 5,261,906 |
| Mar 6, 2025 | 53.75 | 54.46 | 53.31 | 53.73 | -0.68 | -1.25% | 5,722,913 |
| Mar 5, 2025 | 53.98 | 54.77 | 53.76 | 54.41 | 0.15 | 0.28% | 6,079,579 |
| Mar 4, 2025 | 54.63 | 54.86 | 53.82 | 54.26 | -0.39 | -0.71% | 5,049,500 |
| Mar 3, 2025 | 54.99 | 55.81 | 54.42 | 54.65 | -0.15 | -0.27% | 8,543,229 |
| Feb 28, 2025 | 55.45 | 55.73 | 54.43 | 54.80 | -0.43 | -0.78% | 9,240,106 |
| Feb 27, 2025 | 56.29 | 56.71 | 55.08 | 55.23 | -1.04 | -1.85% | 4,956,200 |
| Feb 26, 2025 | 56.76 | 57.18 | 56.20 | 56.27 | -0.50 | -0.88% | 3,955,300 |
| Feb 25, 2025 | 56.55 | 57.76 | 56.44 | 56.77 | 0.02 | 0.04% | 5,508,545 |
| Feb 24, 2025 | 56.81 | 57.19 | 56.19 | 56.75 | 0.16 | 0.28% | 4,909,327 |
| Feb 21, 2025 | 58.73 | 58.73 | 55.78 | 56.59 | -1.63 | -2.80% | 7,228,800 |
| Feb 20, 2025 | 59.64 | 59.97 | 57.84 | 58.22 | -1.52 | -2.54% | 7,522,022 |
| Feb 19, 2025 | 59.73 | 59.97 | 59.08 | 59.74 | 0.15 | 0.25% | 3,641,000 |
| Feb 18, 2025 | 59.60 | 59.96 | 59.09 | 59.59 | 0.20 | 0.34% | 3,189,184 |
| Feb 14, 2025 | 60.03 | 60.03 | 59.33 | 59.39 | -0.44 | -0.74% | 2,392,678 |
| Feb 13, 2025 | 59.30 | 60.07 | 59.02 | 59.83 | 0.81 | 1.37% | 3,441,543 |
| Feb 12, 2025 | 58.48 | 59.31 | 58.19 | 59.02 | -0.21 | -0.35% | 3,507,400 |
| Feb 11, 2025 | 58.25 | 59.28 | 58.25 | 59.23 | 0.60 | 1.02% | 3,112,800 |
| Feb 10, 2025 | 58.74 | 59.03 | 58.11 | 58.63 | 0.42 | 0.72% | 3,732,160 |
| Feb 7, 2025 | 59.40 | 59.64 | 57.87 | 58.21 | -0.98 | -1.66% | 3,072,900 |
| Feb 6, 2025 | 58.91 | 59.69 | 58.87 | 59.19 | 0.47 | 0.80% | 2,399,821 |
| Feb 5, 2025 | 57.91 | 58.77 | 57.84 | 58.72 | 0.86 | 1.49% | 2,419,888 |
| Feb 4, 2025 | 57.75 | 58.05 | 57.34 | 57.86 | 0.10 | 0.17% | 2,938,100 |
| Feb 3, 2025 | 57.38 | 58.05 | 56.81 | 57.76 | -0.17 | -0.29% | 3,119,340 |
| Jan 31, 2025 | 58.56 | 58.76 | 57.80 | 57.93 | -0.63 | -1.08% | 3,277,600 |
| Jan 30, 2025 | 57.87 | 58.63 | 57.67 | 58.56 | 1.24 | 2.16% | 3,458,678 |
| Jan 29, 2025 | 57.35 | 57.55 | 57.07 | 57.32 | 0.01 | 0.02% | 2,519,625 |
| Jan 28, 2025 | 57.75 | 58.19 | 57.24 | 57.31 | -0.32 | -0.56% | 3,098,847 |
| Jan 27, 2025 | 56.99 | 57.70 | 56.78 | 57.63 | -0.07 | -0.12% | 4,344,751 |
| Jan 24, 2025 | 57.57 | 57.88 | 57.26 | 57.70 | 0.09 | 0.16% | 2,383,543 |
| Jan 23, 2025 | 57.66 | 57.72 | 57.02 | 57.61 | -0.05 | -0.09% | 2,586,041 |
| Jan 22, 2025 | 57.38 | 58.00 | 57.29 | 57.66 | 0.22 | 0.38% | 2,549,501 |
| Jan 21, 2025 | 57.23 | 57.55 | 57.12 | 57.44 | 0.54 | 0.95% | 3,807,695 |
| Jan 17, 2025 | 57.12 | 57.27 | 56.68 | 56.90 | 0.50 | 0.89% | 3,335,465 |
| Jan 16, 2025 | 56.46 | 56.88 | 56.33 | 56.40 | 0.00 | 0.00% | 2,523,032 |