Copart Inc (CPRT) Historical Stock Data
39.07 ↓0.15 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPRT is down -0.05% a day on average. There have been 12 days where Copart Inc closed green and 18 days where CPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 39.37 | 39.07 | ↓$0.30 (-0.76%) | 39.02 | 39.50 | 21.58M |
| 2025-12-18 | 39.20 | 39.22 | ↑$0.02 (0.05%) | 39.01 | 39.49 | 7.44M |
| 2025-12-17 | 38.84 | 39.11 | ↑$0.27 (0.69%) | 38.84 | 39.43 | 8.58M |
| 2025-12-16 | 38.76 | 39.15 | ↑$0.39 (1.01%) | 38.59 | 39.22 | 11.29M |
| 2025-12-15 | 39.02 | 38.67 | ↓$0.35 (-0.90%) | 38.59 | 39.54 | 9.29M |
| 2025-12-12 | 38.90 | 38.67 | ↓$0.23 (-0.59%) | 38.57 | 39.00 | 6.75M |
| 2025-12-11 | 39.19 | 38.69 | ↓$0.50 (-1.28%) | 38.61 | 39.38 | 6.86M |
| 2025-12-10 | 38.40 | 39.19 | ↑$0.79 (2.06%) | 38.35 | 39.28 | 9.54M |
| 2025-12-09 | 38.41 | 38.44 | ↑$0.03 (0.08%) | 38.26 | 38.60 | 6.15M |
| 2025-12-08 | 38.71 | 38.41 | ↓$0.30 (-0.77%) | 38.18 | 38.79 | 7.95M |
| 2025-12-05 | 38.90 | 38.72 | ↓$0.18 (-0.46%) | 38.63 | 38.98 | 7.54M |
| 2025-12-04 | 38.97 | 38.80 | ↓$0.17 (-0.42%) | 38.68 | 39.15 | 6.47M |
| 2025-12-03 | 38.91 | 38.85 | ↓$0.06 (-0.15%) | 38.73 | 39.29 | 6.40M |
| 2025-12-02 | 39.27 | 38.96 | ↓$0.31 (-0.80%) | 38.81 | 39.45 | 9.01M |
| 2025-12-01 | 38.80 | 39.15 | ↑$0.35 (0.90%) | 38.61 | 39.68 | 7.64M |
| 2025-11-28 | 38.92 | 38.98 | ↑$0.06 (0.15%) | 38.81 | 39.30 | 3.92M |
| 2025-11-26 | 39.05 | 38.75 | ↓$0.30 (-0.77%) | 38.67 | 39.22 | 7.47M |
| 2025-11-25 | 39.10 | 39.06 | ↓$0.04 (-0.10%) | 38.81 | 39.59 | 11.84M |
| 2025-11-24 | 40.65 | 38.91 | ↓$1.74 (-4.27%) | 38.67 | 40.65 | 15.55M |
| 2025-11-21 | 40.11 | 40.73 | ↑$0.62 (1.54%) | 39.39 | 40.91 | 15.90M |
| 2025-11-20 | 41.37 | 41.02 | ↓$0.35 (-0.85%) | 40.87 | 41.79 | 10.05M |
| 2025-11-19 | 41.38 | 41.37 | ↓$0.01 (-0.02%) | 41.10 | 41.70 | 9.40M |
| 2025-11-18 | 41.39 | 41.32 | ↓$0.06 (-0.16%) | 41.07 | 41.75 | 7.51M |
| 2025-11-17 | 40.77 | 41.33 | ↑$0.56 (1.39%) | 40.76 | 41.62 | 8.89M |
| 2025-11-14 | 41.49 | 41.08 | ↓$0.41 (-0.99%) | 40.86 | 41.74 | 11.72M |
| 2025-11-13 | 41.06 | 41.62 | ↑$0.56 (1.36%) | 40.80 | 41.90 | 9.34M |
| 2025-11-12 | 41.30 | 41.28 | ↓$0.02 (-0.05%) | 41.16 | 42.05 | 13.13M |
| 2025-11-11 | 41.42 | 41.34 | ↓$0.08 (-0.19%) | 40.99 | 41.67 | 10.46M |
| 2025-11-10 | 40.53 | 41.41 | ↑$0.88 (2.17%) | 39.73 | 41.53 | 10.01M |
| 2025-11-07 | 40.21 | 40.51 | ↑$0.30 (0.75%) | 39.75 | 40.54 | 7.48M |
Create an account or log in to view more rows.
$CPRT HODLing
and buying more when I can.
$CPRT Buy Buy Buy
$CPRT I warned you all fairly you morons.
$CPRT looking ready to breakout soon.
$CPRT it begins tomorrow
$CPRT we’re fucked tomorrow boys
$CPRT this is just going to go up forever
$CPRT hope everyone has a good weekend
$CPRT Let it go...
$CPRT finally a pullback