CPRT - COPART INC
52.91
0.090 0.170%
Share volume: 5,339,809
Last Updated: 03-11-2025
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.82
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $53.00 | $53.00 | $53.41 | $53.41 | $52.51 | $52.51 | $52.91 | $52.91 | 5,339,809 | $5,339,809.00 |
| 03-10-2025 | $53.46 | $53.46 | $53.72 | $53.72 | $52.46 | $52.46 | $52.82 | $52.82 | 8,144,197 | $8,144,197.00 |
| 03-07-2025 | $53.32 | $53.32 | $53.85 | $53.85 | $52.49 | $52.49 | $53.74 | $53.74 | 5,261,906 | $5,261,906.00 |
| 03-06-2025 | $53.75 | $53.75 | $54.46 | $54.46 | $53.31 | $53.31 | $53.73 | $53.73 | 5,722,913 | $5,722,913.00 |
| 03-05-2025 | $53.98 | $53.98 | $54.77 | $54.77 | $53.76 | $53.76 | $54.41 | $54.41 | 6,079,579 | $6,079,579.00 |
| 03-04-2025 | $54.63 | $54.63 | $54.86 | $54.86 | $53.82 | $53.82 | $54.26 | $54.26 | 5,049,493 | $5,049,493.00 |
| 03-03-2025 | $54.99 | $54.99 | $55.81 | $55.81 | $54.42 | $54.42 | $54.65 | $54.65 | 8,543,229 | $8,543,229.00 |
| 02-28-2025 | $55.45 | $55.45 | $55.73 | $55.73 | $54.43 | $54.43 | $54.80 | $54.80 | 9,240,106 | $9,105,523.00 |
| 02-27-2025 | $56.29 | $56.29 | $56.71 | $56.71 | $55.08 | $55.08 | $55.23 | $55.23 | 4,956,175 | $4,956,175.00 |
| 02-26-2025 | $56.76 | $56.76 | $57.18 | $57.18 | $56.20 | $56.20 | $56.27 | $56.27 | 3,955,281 | $3,955,281.00 |