Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Copart, Inc. (CPRT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 33.005 34.52 32.625 34.40 1,068,716
20th May 2026 (Wed) 32.985 33.24 32.365 33.04 1,102,829
19th May 2026 (Tue) 33.79 34.035 33.05 33.12 349,527
18th May 2026 (Mon) 32.38 33.655 32.38 33.44 485,443
15th May 2026 (Fri) 32.94 33.16 32.295 32.30 408,629
14th May 2026 (Thu) 32.90 33.25 32.615 32.65 588,081
13th May 2026 (Wed) 33.20 33.27 32.575 32.94 344,561
12th May 2026 (Tue) 33.63 33.72 33.16 33.44 203,472
11th May 2026 (Mon) 33.865 33.865 33.13 33.27 204,069
8th May 2026 (Fri) 33.67 34.11 33.39 33.94 222,290
7th May 2026 (Thu) 33.50 34.27 33.29 33.88 324,022
6th May 2026 (Wed) 33.08 33.62 33.06 33.39 244,138
5th May 2026 (Tue) 33.12 33.335 32.87 33.15 148,007
4th May 2026 (Mon) 33.22 33.69 33.05 33.29 308,195
1st May 2026 (Fri) 33.49 33.68 33.125 33.27 311,623
30th Apr 2026 (Thu) 33.28 33.44 32.885 33.11 295,938
29th Apr 2026 (Wed) 33.19 33.37 33.03 33.33 251,610
28th Apr 2026 (Tue) 33.42 33.63 33.075 33.34 200,078
27th Apr 2026 (Mon) 33.06 33.53 32.94 33.19 258,022
24th Apr 2026 (Fri) 33.565 33.565 32.745 33.07 281,154
23rd Apr 2026 (Thu) 33.645 33.95 33.28 33.88 384,132
22nd Apr 2026 (Wed) 33.82 34.12 33.53 33.68 299,734
21st Apr 2026 (Tue) 33.79 34.50 33.615 33.74 275,285
20th Apr 2026 (Mon) 33.28 33.89 33.26 33.76 771,915
17th Apr 2026 (Fri) 33.75 33.80 33.195 33.45 385,510
16th Apr 2026 (Thu) 33.35 33.66 33.17 33.27 254,900
15th Apr 2026 (Wed) 33.27 33.605 32.97 33.36 182,744
14th Apr 2026 (Tue) 33.29 33.535 33.085 33.29 290,689
13th Apr 2026 (Mon) 32.73 33.375 32.53 33.25 235,695
10th Apr 2026 (Fri) 32.99 33.07 32.44 32.76 243,394
9th Apr 2026 (Thu) 33.07 33.14 32.47 32.99 205,056
8th Apr 2026 (Wed) 33.725 34.02 33.12 33.17 234,566
7th Apr 2026 (Tue) 32.65 33.31 32.64 33.11 352,969
6th Apr 2026 (Mon) 33.36 33.53 32.60 32.84 523,653
3rd Apr 2026 (Fri) 32.77 33.64 32.53 33.40 246,941
2nd Apr 2026 (Thu) 32.77 33.64 32.53 33.40 246,941
1st Apr 2026 (Wed) 33.165 33.51 32.915 33.02 225,337
31st Mar 2026 (Tue) 32.955 33.45 32.48 33.20 105,914
30th Mar 2026 (Mon) 32.76 32.98 32.47 32.61 217,012
27th Mar 2026 (Fri) 32.965 33.03 32.38 32.43 234,186
26th Mar 2026 (Thu) 33.16 33.92 32.92 33.03 290,095
25th Mar 2026 (Wed) 33.41 33.50 32.245 33.08 251,955
24th Mar 2026 (Tue) 33.06 33.225 32.62 32.84 267,540
23rd Mar 2026 (Mon) 33.30 33.885 33.03 33.39 134,362
FTSE 100 Latest
Value10,443.47
Change11.13