Copart, Inc. - Common Stock (CPRT)

58.56Last Price

0.00 (0.00%)Change

Copart Inc is a leading online vehicle auction company that specializes in the resale of vehicles that have been damaged or are no longer in use

The company provides a platform that connects sellers—such as insurance companies, rental car firms, and fleet operators—with a global network of buyers, including dealers, salvage buyers, and individual consumers. Through its innovative online bidding system, Copart allows customers to purchase vehicles from the comfort of their homes while offering a seamless experience for managing sales and auctions. With a focus on technology and efficiency, Copart streamlines the process of buying and selling vehicles, making it easier for participants in the automotive market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	57.87	58.63	57.67	58.56	3,458,543	58.56
1/29/2025	57.35	57.55	57.07	57.32	2,519,513	57.32
1/28/2025	57.75	58.19	57.24	57.31	3,098,806	57.31
1/27/2025	56.99	57.70	56.78	57.63	4,344,501	57.63
1/24/2025	57.57	57.88	57.26	57.70	2,383,544	57.70
1/23/2025	57.66	57.72	57.02	57.61	2,585,893	57.61
1/22/2025	57.38	57.99	57.29	57.66	2,549,383	57.66
1/21/2025	57.23	57.55	57.12	57.44	3,807,697	57.44
1/17/2025	57.12	57.27	56.67	56.90	3,335,468	56.90
1/16/2025	56.46	56.88	56.33	56.40	2,523,033	56.40
1/15/2025	57.23	57.33	56.31	56.40	4,983,325	56.40
1/14/2025	55.76	56.41	55.62	56.22	4,107,483	56.22
1/13/2025	55.43	55.82	55.12	55.63	2,882,281	55.63
1/10/2025	56.21	56.30	55.37	55.64	4,060,083	55.64
1/08/2025	56.54	57.04	56.17	56.78	4,632,138	56.78
1/07/2025	56.47	56.89	55.95	56.24	2,662,953	56.24
1/06/2025	56.90	57.24	56.47	56.58	3,152,396	56.58
1/03/2025	56.68	57.30	56.20	56.91	3,049,669	56.91
1/02/2025	57.90	58.02	56.26	56.32	5,649,449	56.32
12/31/2024	58.13	0.00	58.13	57.39	0	57.39
12/30/2024	58.15	58.26	57.19	58.13	4,803,978	58.13
12/27/2024	58.55	58.85	58.03	58.46	2,290,668	58.46
12/26/2024	58.78	59.18	58.73	59.07	2,103,847	59.07
12/24/2024	58.62	59.12	58.26	59.11	2,124,983	59.11
12/23/2024	58.13	58.48	57.69	58.36	3,687,587	58.36
12/20/2024	58.18	58.98	58.09	58.22	9,008,927	58.22
12/19/2024	58.98	59.29	58.44	58.63	1,767,022	58.63
12/18/2024	60.62	61.12	58.93	58.97	3,513,722	58.97
12/17/2024	60.94	61.39	60.47	60.67	3,748,621	60.67
12/16/2024	61.38	61.53	60.91	61.11	2,945,885	61.11
12/13/2024	62.06	62.08	61.09	61.23	2,702,568	61.23
12/12/2024	62.50	62.83	62.01	62.08	2,237,680	62.08
12/11/2024	61.69	62.78	61.52	62.61	3,292,194	62.61
12/10/2024	61.87	61.91	61.24	61.52	3,883,244	61.52
12/09/2024	62.01	62.40	61.36	61.77	4,251,874	61.77
12/06/2024	62.31	62.43	61.71	62.08	2,906,422	62.08
12/05/2024	62.62	62.70	61.74	61.91	2,906,733	61.91
12/04/2024	62.15	63.24	62.04	62.97	3,483,792	62.97
12/03/2024	62.12	62.36	61.56	62.24	4,295,263	62.24
12/02/2024	63.32	63.39	61.93	62.02	4,775,647	62.02
11/29/2024	63.75	64.06	63.36	63.39	2,414,854	63.39
11/27/2024	64.24	64.38	63.43	63.51	5,355,136	63.51
11/26/2024	63.75	64.19	63.37	63.80	4,526,527	63.80
11/25/2024	63.37	64.19	63.03	63.75	9,658,577	63.75
11/22/2024	59.82	62.90	59.05	62.70	9,911,158	62.70
11/21/2024	55.94	57.17	55.34	56.90	8,776,730	56.90
11/20/2024	56.37	56.75	55.13	55.42	8,154,947	55.42
11/19/2024	56.46	56.92	56.17	56.52	4,542,221	56.52
11/18/2024	56.87	57.09	56.54	56.63	3,933,001	56.63
11/15/2024	57.20	57.36	56.45	56.67	3,041,791	56.67
11/14/2024	57.57	58.16	57.29	57.34	3,226,198	57.34
11/13/2024	57.18	58.08	57.05	57.93	3,366,781	57.93
11/12/2024	56.87	57.24	56.52	57.18	3,132,137	57.18
11/11/2024	56.24	56.99	56.24	56.75	2,425,654	56.75
11/08/2024	55.87	56.57	55.80	56.12	3,309,059	56.12
11/07/2024	55.53	56.20	55.43	55.77	3,958,354	55.77
11/06/2024	54.48	55.53	54.21	55.44	5,501,390	55.44
11/05/2024	52.59	53.44	52.58	52.89	3,858,290	52.89
11/04/2024	51.46	52.47	51.45	52.45	2,541,319	52.45
11/01/2024	51.07	51.88	51.00	51.49	5,209,666	51.49
10/31/2024	52.26	52.42	51.45	51.47	3,179,438	51.47