Copart Inc (CPRT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.71	29.86	28.70	29.66	+2.24%	7,801,800
2026-08-06	28.87	29.08	28.55	29.01	+0.35%	7,006,300
2026-08-05	29.71	29.71	28.57	28.91	-1.67%	9,990,800
2026-08-04	29.05	29.47	28.83	29.40	+0.17%	9,411,200
2026-08-03	29.60	30.07	29.06	29.35	+0.79%	10,743,100
2026-07-31	29.00	29.24	28.78	29.12	-1.52%	8,533,600
2026-07-30	30.26	30.26	28.86	29.57	-4.06%	10,208,800
2026-07-29	30.62	31.42	30.20	30.82	+0.42%	14,544,600
2026-07-28	30.44	31.20	30.44	30.69	+3.02%	17,180,800
2026-07-27	28.36	29.94	28.21	29.79	+6.62%	25,955,300
2026-07-24	27.30	28.13	27.14	27.94	+2.72%	10,441,500
2026-07-23	27.10	27.23	26.81	27.20	+0.11%	11,716,600
2026-07-22	27.49	27.60	26.98	27.17	+0.00%	7,694,500
2026-07-21	26.95	27.22	26.85	27.17	-1.16%	11,100,400
2026-07-20	27.73	27.73	27.19	27.49	-0.43%	9,086,500
2026-07-17	28.65	28.76	27.36	27.61	-2.40%	12,760,000
2026-07-16	27.33	28.33	27.32	28.29	+3.70%	14,060,300
2026-07-15	27.64	28.10	27.23	27.28	-0.87%	12,456,500
2026-07-14	27.45	27.97	27.31	27.52	+0.27%	9,606,390
2026-07-13	27.64	27.91	27.29	27.45	-0.27%	10,819,540
2026-07-10	28.42	28.57	27.49	27.52	-2.86%	9,142,900
2026-07-09	28.50	28.62	27.81	28.33	-0.91%	11,010,100
2026-07-08	29.31	29.37	28.53	28.59	-2.32%	14,054,600
2026-07-07	29.72	29.92	29.17	29.27	+0.10%	9,650,400
2026-07-06	29.98	30.44	28.84	29.24	-2.57%	13,060,700
2026-07-02	29.03	30.02	28.55	30.01	+4.24%	14,723,500
2026-07-01	28.73	29.21	28.46	28.79	+2.13%	15,184,900
2026-06-30	28.19	28.52	27.85	28.19	+0.32%	21,148,900
2026-06-29	30.32	30.53	28.08	28.10	-8.02%	18,101,100
2026-06-26	30.30	30.84	30.24	30.55	+1.66%	30,449,500
2026-06-25	29.80	30.93	29.80	30.05	-1.15%	7,395,200
2026-06-24	29.82	30.61	29.69	30.40	+2.70%	9,553,800
2026-06-23	29.83	30.06	29.52	29.60	+0.41%	9,924,300
2026-06-22	29.81	29.92	29.41	29.48	-2.48%	12,441,100
2026-06-18	29.55	30.29	29.46	30.23	+2.41%	30,771,100
2026-06-17	30.44	30.79	29.50	29.52	-3.97%	12,944,500
2026-06-16	30.38	30.90	30.38	30.74	+1.45%	10,937,500
2026-06-15	31.03	31.03	30.09	30.30	-1.46%	13,345,100
2026-06-12	31.06	31.15	30.45	30.75	-1.00%	8,868,100
2026-06-11	31.40	31.44	30.87	31.06	-0.96%	9,456,300
2026-06-10	31.40	31.56	30.75	31.36	+0.16%	11,265,200
2026-06-09	30.89	31.61	30.65	31.31	+1.46%	10,063,490
2026-06-08	30.81	31.36	30.47	30.86	-0.32%	8,162,899
2026-06-05	31.06	31.35	30.64	30.96	+0.62%	12,370,200
2026-06-04	30.89	31.76	30.64	30.77	+1.38%	10,082,400
2026-06-03	30.62	30.78	29.97	30.35	-1.65%	9,670,200
2026-06-02	31.99	32.00	30.44	30.86	-4.52%	10,904,200
2026-06-01	32.71	32.95	31.95	32.32	-1.37%	9,288,900
2026-05-29	33.12	33.55	32.73	32.77	-1.53%	16,921,100
2026-05-28	32.85	33.28	32.47	33.28	+1.31%	10,345,300
2026-05-27	33.38	34.05	32.83	32.85	-1.17%	9,914,700
2026-05-26	33.86	34.04	32.98	33.24	-1.63%	12,817,100
2026-05-22	34.18	35.66	33.65	33.79	-1.77%	15,032,900
2026-05-21	33.01	34.53	32.62	34.40	+4.12%	16,708,700
2026-05-20	33.02	33.25	32.37	33.04	-0.24%	14,844,200
2026-05-19	33.56	34.04	33.04	33.12	-0.96%	8,732,200
2026-05-18	32.35	33.67	32.35	33.44	+3.53%	11,513,300
2026-05-15	32.83	33.20	32.29	32.30	-1.07%	8,054,700
2026-05-14	32.90	33.25	32.61	32.65	-0.88%	8,853,000
2026-05-13	33.20	33.28	32.56	32.94	-1.50%	5,863,800
2026-05-12	33.63	33.75	33.14	33.44	+0.51%	5,804,700
2026-05-11	33.78	33.90	33.13	33.27	-1.97%	5,943,100
2026-05-08	33.70	34.12	33.39	33.94	+0.18%	7,146,500
2026-05-07	33.37	34.27	33.29	33.88	+1.47%	8,767,900
2026-05-06	33.01	33.63	33.01	33.39	+0.72%	5,864,900
2026-05-05	33.15	33.36	32.87	33.15	-0.42%	4,620,900
2026-05-04	33.28	33.70	33.04	33.29	+0.06%	5,326,500
2026-05-01	33.49	33.70	33.13	33.27	+0.48%	7,234,000
2026-04-30	33.31	33.44	32.89	33.11	-0.66%	7,494,000
2026-04-29	33.24	33.38	33.03	33.33	-0.03%	5,392,100
2026-04-28	33.34	33.63	33.07	33.34	+0.45%	6,400,700
2026-04-27	33.01	33.54	32.93	33.19	+0.36%	5,860,900
2026-04-24	33.58	33.64	32.74	33.07	-2.39%	7,970,600
2026-04-23	33.50	33.96	33.28	33.88	+0.59%	7,100,300
2026-04-22	33.83	34.13	33.52	33.68	-0.18%	6,113,600
2026-04-21	33.78	34.52	33.62	33.74	-0.06%	6,325,400
2026-04-20	33.33	33.90	33.25	33.76	+0.93%	15,484,400
2026-04-17	33.83	33.83	33.19	33.45	+0.54%	17,874,000
2026-04-16	33.39	33.70	33.16	33.27	-0.27%	7,082,000
2026-04-15	33.25	33.61	32.96	33.36	+0.21%	7,729,800
2026-04-14	33.19	33.55	33.09	33.29	+0.12%	6,982,400
2026-04-13	32.70	33.38	32.48	33.25	+1.50%	7,188,100
2026-04-10	32.99	33.10	32.43	32.76	-0.70%	5,004,500
2026-04-09	33.07	33.15	32.46	32.99	-0.54%	5,458,100
2026-04-08	33.73	34.05	33.12	33.17	+0.18%	6,424,500
2026-04-07	32.50	33.32	32.50	33.11	+0.82%	7,549,400
2026-04-06	33.31	33.54	32.60	32.84	-1.68%	10,206,200
2026-04-02	32.81	33.65	32.51	33.40	+1.15%	6,532,300
2026-04-01	33.13	33.52	32.91	33.02	-0.54%	6,103,500
2026-03-31	32.91	33.46	32.48	33.20	+1.81%	7,187,900
2026-03-30	32.62	33.00	32.47	32.61	+0.56%	7,866,400
2026-03-27	33.03	33.04	32.38	32.43	-1.82%	6,477,000
2026-03-26	33.13	33.92	32.92	33.03	-0.15%	8,985,300
2026-03-25	33.13	33.57	32.24	33.08	+0.73%	6,185,800
2026-03-24	33.09	33.23	32.62	32.84	-1.65%	8,094,200
2026-03-23	33.28	33.90	33.02	33.39	+1.61%	8,386,300
2026-03-20	32.45	33.06	32.45	32.86	+1.05%	13,790,100
2026-03-19	32.98	33.32	32.20	32.52	-1.45%	8,352,900
2026-03-18	33.52	33.69	32.98	33.00	-3.08%	8,785,200
2026-03-17	34.19	34.62	33.81	34.05	+0.50%	7,798,100
2026-03-16	34.43	34.77	33.64	33.88	-0.62%	11,510,200
2026-03-13	34.24	34.33	33.53	34.09	+0.35%	6,607,300
2026-03-12	35.51	36.01	33.95	33.97	-4.44%	13,883,200
2026-03-11	36.37	36.56	35.36	35.55	-2.09%	7,941,100
2026-03-10	37.43	37.48	36.16	36.31	-3.35%	6,852,521
2026-03-09	37.39	37.74	37.05	37.57	-0.45%	11,911,490
2026-03-06	37.69	37.83	36.86	37.74	-0.74%	10,113,800
2026-03-05	37.84	38.42	37.67	38.02	+0.21%	9,597,300
2026-03-04	38.34	38.53	37.70	37.94	-1.40%	10,899,800
2026-03-03	38.31	38.84	37.86	38.48	+0.44%	8,982,700
2026-03-02	37.63	38.60	37.41	38.31	+0.58%	9,592,000
2026-02-27	36.96	38.12	36.56	38.09	+2.53%	10,373,800
2026-02-26	36.38	37.19	36.21	37.15	+3.66%	11,261,400
2026-02-25	35.38	36.09	35.19	35.84	+1.59%	13,180,200
2026-02-24	35.53	35.74	34.73	35.28	-0.23%	12,455,900
2026-02-23	36.42	36.44	35.12	35.36	-3.07%	13,048,100
2026-02-20	34.30	36.73	33.81	36.48	-3.11%	25,525,100
2026-02-19	37.68	38.07	37.34	37.65	-0.26%	11,259,600
2026-02-18	37.47	37.94	37.20	37.75	+0.61%	15,726,500
2026-02-17	37.70	37.96	36.82	37.52	+0.08%	11,541,800
2026-02-13	37.06	37.91	36.97	37.49	+2.10%	9,365,300
2026-02-12	39.50	39.61	36.52	36.72	-7.06%	17,906,200
2026-02-11	40.15	40.29	39.45	39.51	-2.08%	7,621,800
2026-02-10	40.24	40.95	39.95	40.35	+0.12%	5,309,400
2026-02-09	40.32	40.41	39.94	40.30	-0.15%	5,432,000
2026-02-06	39.86	40.75	39.84	40.36	+1.20%	8,328,800
2026-02-05	40.32	40.40	39.50	39.88	-0.70%	8,909,600
2026-02-04	39.25	40.25	39.16	40.16	+3.13%	9,599,800
2026-02-03	39.50	39.57	38.75	38.94	-1.86%	9,833,000
2026-02-02	40.26	40.58	39.66	39.68	-2.22%	9,874,100
2026-01-30	39.96	40.64	39.80	40.58	+0.74%	5,963,700
2026-01-29	40.65	40.65	39.73	40.28	-0.84%	5,287,400
2026-01-28	40.37	40.97	40.30	40.62	+0.62%	5,895,500
2026-01-27	41.30	41.30	40.15	40.37	-2.82%	6,246,000
2026-01-26	41.31	41.60	41.19	41.54	+0.34%	5,536,300
2026-01-23	41.14	41.78	41.12	41.40	+0.31%	7,503,100
2026-01-22	41.31	41.79	41.16	41.27	-0.10%	6,949,100
2026-01-21	40.92	41.79	40.73	41.31	+1.47%	8,820,300
2026-01-20	40.84	40.88	40.25	40.71	-0.80%	10,639,200
2026-01-16	41.18	41.27	40.46	41.04	-0.51%	11,878,400
2026-01-15	40.13	41.31	39.91	41.25	+3.15%	12,156,400
2026-01-14	39.82	40.31	39.79	39.99	+0.30%	8,787,600
2026-01-13	39.83	40.24	39.45	39.87	-0.13%	9,033,600
2026-01-12	39.78	40.13	39.56	39.92	+0.23%	9,877,900
2026-01-09	39.14	40.08	38.77	39.83	+2.02%	8,409,200
2026-01-08	38.07	39.52	37.88	39.04	+2.23%	7,215,400
2026-01-07	38.96	39.23	38.14	38.19	-1.98%	8,246,900
2026-01-06	38.43	39.06	38.33	38.96	+1.10%	6,706,718
2026-01-05	37.60	39.15	37.41	38.53	+2.03%	8,998,544
2026-01-02	39.15	39.15	37.61	37.77	-3.52%	8,608,100
2025-12-31	39.35	39.50	39.13	39.15	-0.89%	5,909,200
2025-12-30	39.41	39.73	39.28	39.50	+0.03%	6,111,800
2025-12-29	39.30	39.57	39.08	39.49	+0.48%	6,492,200
2025-12-26	39.06	39.33	38.99	39.30	+0.51%	4,280,100
2025-12-24	39.11	39.18	38.95	39.10	-0.13%	2,020,700
2025-12-23	39.34	39.40	38.86	39.15	-0.53%	8,573,000
2025-12-22	39.01	39.55	38.96	39.36	+0.74%	5,664,200
2025-12-19	39.37	39.50	39.02	39.07	-0.38%	23,321,400
2025-12-18	39.16	39.50	39.01	39.22	+0.28%	7,496,900
2025-12-17	38.84	39.43	38.84	39.11	-0.10%	9,536,400
2025-12-16	38.76	39.23	38.59	39.15	+1.24%	11,398,400
2025-12-15	39.06	39.54	38.59	38.67	+0.00%	10,396,500
2025-12-12	38.90	39.00	38.57	38.67	-0.05%	7,116,700
2025-12-11	39.14	39.38	38.61	38.69	-1.28%	7,039,400
2025-12-10	38.40	39.28	38.35	39.19	+1.95%	9,723,300
2025-12-09	38.41	38.60	38.26	38.44	+0.08%	6,377,400
2025-12-08	38.72	38.79	38.18	38.41	-0.80%	8,112,900
2025-12-05	38.90	38.98	38.63	38.72	-0.21%	8,192,400
2025-12-04	38.95	39.15	38.68	38.80	-0.13%	6,541,100
2025-12-03	38.91	39.29	38.73	38.85	-0.28%	6,919,400
2025-12-02	39.28	39.45	38.81	38.96	-0.49%	9,286,400
2025-12-01	38.66	39.68	38.61	39.15	+0.44%	8,458,100
2025-11-28	38.92	39.30	38.81	38.98	+0.59%	3,968,500
2025-11-26	39.05	39.22	38.67	38.75	-0.79%	7,994,800
2025-11-25	39.17	39.59	38.81	39.06	+0.39%	11,838,800
2025-11-24	40.62	40.65	38.67	38.91	-4.47%	16,942,000
2025-11-21	40.11	40.91	39.39	40.73	-0.71%	16,643,000
2025-11-20	41.39	41.79	40.87	41.02	-0.85%	10,861,200
2025-11-19	41.42	41.70	41.10	41.37	+0.12%	9,634,700
2025-11-18	41.34	41.75	41.06	41.32	-0.02%	7,615,300
2025-11-17	40.92	41.62	40.76	41.33	+0.61%	9,111,200
2025-11-14	41.66	41.74	40.86	41.08	-1.30%	11,916,500
2025-11-13	41.06	41.90	40.80	41.62	+0.82%	9,345,700
2025-11-12	41.20	42.05	41.15	41.28	-0.15%	13,129,700
2025-11-11	41.42	41.67	40.99	41.34	-0.17%	10,613,600
2025-11-10	40.63	41.54	39.73	41.41	+2.22%	10,068,500
2025-11-07	40.21	40.54	39.75	40.51	+1.33%	7,481,700
2025-11-06	41.69	41.70	39.58	39.98	-4.65%	16,853,700
2025-11-05	42.68	42.95	41.83	41.93	-2.15%	11,291,400
2025-11-04	43.33	43.38	42.64	42.85	-0.35%	7,748,300
2025-11-03	42.79	43.03	42.32	43.00	-0.02%	6,282,700
2025-10-31	42.21	43.05	41.96	43.01	+1.25%	5,840,300
2025-10-30	42.42	42.99	42.26	42.48	-0.05%	6,075,200
2025-10-29	43.70	43.70	42.40	42.50	-3.56%	7,505,200
2025-10-28	44.00	44.34	43.71	44.07	-0.20%	4,246,600
2025-10-27	44.70	44.79	44.11	44.16	-1.12%	5,038,000
2025-10-24	45.11	45.26	44.56	44.66	-0.02%	3,590,300
2025-10-23	44.98	45.18	44.50	44.67	-0.58%	4,338,100
2025-10-22	45.70	45.76	44.69	44.93	-1.81%	5,426,300
2025-10-21	44.83	45.89	44.65	45.76	+2.23%	5,363,700
2025-10-20	44.50	44.83	44.24	44.76	+0.95%	3,897,300
2025-10-17	44.02	44.59	43.82	44.34	+0.64%	5,025,400
2025-10-16	44.97	44.97	43.32	44.06	-1.12%	7,350,300
2025-10-15	44.88	45.00	44.40	44.56	-0.47%	6,377,400
2025-10-14	44.01	44.92	43.99	44.77	+1.59%	5,312,300
2025-10-13	43.86	44.49	43.77	44.07	+0.43%	7,001,700
2025-10-10	44.22	44.41	43.71	43.88	-0.36%	7,861,400
2025-10-09	44.93	45.10	44.00	44.04	-1.98%	5,471,600
2025-10-08	44.30	44.96	44.24	44.93	+1.58%	5,394,600
2025-10-07	44.45	44.73	44.14	44.23	-0.49%	5,299,300
2025-10-06	45.26	45.36	44.12	44.45	-1.46%	8,580,400
2025-10-03	44.60	45.23	44.47	45.11	+1.21%	5,007,700
2025-10-02	44.83	44.96	44.34	44.57	-1.15%	5,301,800
2025-10-01	44.94	45.74	44.81	45.09	+0.27%	6,865,500
2025-09-30	44.44	45.00	44.23	44.97	+0.83%	6,292,200
2025-09-29	45.16	45.35	44.48	44.60	-0.60%	6,342,300
2025-09-26	45.05	45.16	44.70	44.87	-0.04%	7,936,400
2025-09-25	45.31	45.35	44.67	44.89	-1.10%	6,877,100
2025-09-24	45.20	45.64	45.06	45.39	+0.24%	6,860,900
2025-09-23	45.26	45.66	44.95	45.28	-0.22%	9,943,100
2025-09-22	45.48	45.95	45.21	45.38	-1.03%	7,144,200
2025-09-19	45.42	46.21	45.27	45.85	+0.86%	20,164,400
2025-09-18	46.90	47.00	45.37	45.46	-2.49%	11,982,600
2025-09-17	47.21	47.56	46.53	46.62	+0.11%	6,038,400
2025-09-16	47.53	47.63	46.32	46.57	-2.16%	11,061,400
2025-09-15	48.68	48.77	47.38	47.60	-1.65%	5,947,200
2025-09-12	48.63	48.96	48.38	48.40	-1.02%	3,944,900
2025-09-11	48.57	49.05	48.23	48.90	+0.78%	5,234,900
2025-09-10	47.90	48.61	47.69	48.52	+0.94%	5,367,000
2025-09-09	48.54	49.11	47.93	48.07	-1.39%	6,642,200
2025-09-08	48.67	49.16	47.37	48.75	+0.37%	12,159,300
2025-09-05	48.76	48.88	46.14	48.57	-2.80%	17,584,700
2025-09-04	49.03	50.11	48.60	49.97	+3.84%	8,687,600
2025-09-03	48.38	48.59	47.81	48.12	-0.74%	6,428,300
2025-09-02	48.61	49.12	48.04	48.48	-0.68%	8,264,900
2025-08-29	48.81	49.01	48.34	48.81	+0.12%	5,332,800
2025-08-28	48.74	48.97	48.56	48.75	+0.29%	4,689,100
2025-08-27	48.60	49.13	48.43	48.61	-0.08%	6,400,300
2025-08-26	48.34	48.71	48.03	48.65	+0.54%	5,140,200
2025-08-25	48.74	48.93	48.38	48.39	-1.16%	4,815,600
2025-08-22	48.03	49.23	47.92	48.96	+2.68%	6,230,600
2025-08-21	47.42	47.76	47.15	47.68	+0.15%	3,766,000
2025-08-20	47.84	48.61	47.60	47.61	-0.42%	8,969,900
2025-08-19	47.55	47.99	47.28	47.81	+0.95%	5,605,100
2025-08-18	47.22	47.70	46.79	47.36	+0.59%	6,025,000
2025-08-15	47.17	47.43	46.85	47.08	+0.47%	4,689,800
2025-08-14	47.51	47.58	46.83	46.86	-1.66%	4,933,100
2025-08-13	47.27	47.76	47.10	47.65	+0.95%	4,783,900
2025-08-12	46.76	47.30	46.12	47.20	+1.09%	5,768,700
2025-08-11	46.19	46.89	46.06	46.69	+1.08%	5,514,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.01%). Worst month: Dec (-4.93%). Based on 5 years of daily data (2022–2026).

Jan+4.94%
Feb+0.06%
Mar+1.51%
Apr+1.30%
May-1.80%
Jun-2.36%
Jul-2.87%
Aug+3.19%
Sep-4.51%
Oct-0.47%
Nov+11.01%
Dec-4.93%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Copart Inc's (CPRT) latest close?

29.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is CPRT's 52-week high and low?

50.11 high and 26.81 low over the trailing 52 weeks, as of 2026-08-07.

What is Copart Inc's strongest and weakest month historically?

Historically, CPRT's strongest calendar month has been Nov (average +11.01%) and its weakest Dec (average -4.93%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.