Copart Inc. (CPRT)
NASDAQ: CPRT
· Real-Time Price · USD
46.84
-0.81 (-1.70%)
At close: Aug 14, 2025, 3:59 PM
47.16
0.68%
Pre-market: Aug 15, 2025, 05:56 AM EDT
CPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.51 | 47.58 | 46.83 | 46.86 | 46.86 | -1.66% | 4,908,125 |
| Aug 13, 2025 | 47.27 | 47.76 | 47.10 | 47.65 | 47.65 | 0.95% | 4,784,154 |
| Aug 12, 2025 | 46.76 | 47.30 | 46.12 | 47.20 | 47.20 | 1.09% | 5,769,005 |
| Aug 11, 2025 | 46.19 | 46.89 | 46.06 | 46.69 | 46.69 | 1.08% | 5,514,551 |
| Aug 8, 2025 | 46.08 | 46.30 | 45.73 | 46.19 | 46.19 | 0.17% | 4,456,300 |
| Aug 7, 2025 | 47.46 | 47.47 | 46.04 | 46.11 | 46.11 | -2.12% | 4,349,343 |
| Aug 6, 2025 | 46.70 | 47.34 | 46.55 | 47.11 | 47.11 | 1.20% | 6,571,000 |
| Aug 5, 2025 | 45.75 | 46.79 | 45.75 | 46.55 | 46.55 | 1.77% | 7,464,835 |
| Aug 4, 2025 | 45.59 | 45.98 | 45.47 | 45.74 | 45.74 | 0.51% | 5,246,948 |
| Aug 1, 2025 | 45.37 | 45.62 | 45.05 | 45.51 | 45.51 | 0.40% | 5,688,153 |
| Jul 31, 2025 | 46.11 | 46.61 | 45.22 | 45.33 | 45.33 | -2.05% | 6,441,402 |
| Jul 30, 2025 | 46.55 | 46.74 | 46.11 | 46.28 | 46.28 | -0.37% | 6,130,110 |
| Jul 29, 2025 | 46.21 | 46.58 | 46.10 | 46.45 | 46.45 | 0.80% | 4,805,547 |
| Jul 28, 2025 | 46.81 | 46.81 | 46.02 | 46.08 | 46.08 | -1.31% | 4,629,319 |
| Jul 25, 2025 | 46.35 | 46.70 | 46.22 | 46.69 | 46.69 | 0.91% | 4,818,987 |
| Jul 24, 2025 | 46.70 | 46.81 | 45.99 | 46.27 | 46.27 | -1.20% | 7,627,419 |
| Jul 23, 2025 | 46.53 | 46.93 | 46.18 | 46.83 | 46.83 | 0.95% | 6,781,400 |
| Jul 22, 2025 | 46.05 | 46.86 | 45.93 | 46.39 | 46.39 | 0.78% | 6,763,732 |
| Jul 21, 2025 | 45.98 | 46.39 | 45.96 | 46.03 | 46.03 | 0.11% | 5,723,130 |
| Jul 18, 2025 | 46.11 | 46.67 | 45.56 | 45.98 | 45.98 | 0.20% | 9,149,870 |