NASDAQ:CPRT
$87.88
(
0.148%
)
Friday, 26th May 2023
Copart Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.70 | $89.79 | Friday, 26th May 2023 CPRT stock ended at $87.88. This is 0.148% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.09% from a day low at $87.53 to a day high of $88.48. |
| 90 days | $67.24 | $89.79 | |
| 52 weeks | $55.63 | $132.77 |
Historical Copart prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $88.14 | $88.48 | $87.53 | $87.88 | 1 900 802 |
| 2023-05-25 | $86.30 | $88.14 | $85.98 | $87.75 | 1 860 396 |
| 2023-05-24 | $86.56 | $87.20 | $86.34 | $86.46 | 2 038 876 |
| 2023-05-23 | $88.93 | $88.93 | $86.44 | $86.53 | 2 367 756 |
| 2023-05-22 | $88.60 | $89.79 | $88.33 | $89.16 | 2 539 501 |
| 2023-05-19 | $88.42 | $89.31 | $88.07 | $88.24 | 2 794 035 |
| 2023-05-18 | $82.49 | $88.47 | $82.00 | $88.37 | 5 251 775 |
| 2023-05-17 | $81.42 | $82.08 | $80.72 | $82.00 | 3 082 334 |
| 2023-05-16 | $81.40 | $81.46 | $80.45 | $81.20 | 1 986 825 |
| 2023-05-15 | $81.81 | $81.90 | $81.05 | $81.62 | 1 579 517 |
| 2023-05-12 | $80.57 | $81.92 | $80.46 | $81.81 | 2 118 855 |
| 2023-05-11 | $80.11 | $80.62 | $79.68 | $80.58 | 1 838 805 |
| 2023-05-10 | $80.02 | $80.20 | $79.23 | $80.00 | 1 532 949 |
| 2023-05-09 | $79.38 | $79.79 | $79.14 | $79.50 | 1 585 605 |
| 2023-05-08 | $78.84 | $79.69 | $78.56 | $79.42 | 1 482 270 |
| 2023-05-05 | $78.17 | $79.13 | $78.17 | $78.89 | 1 575 020 |
| 2023-05-04 | $78.75 | $78.98 | $78.12 | $78.23 | 1 286 008 |
| 2023-05-03 | $79.14 | $80.05 | $78.85 | $78.90 | 1 240 066 |
| 2023-05-02 | $78.38 | $78.83 | $77.66 | $78.72 | 1 550 115 |
| 2023-05-01 | $78.22 | $78.82 | $78.05 | $78.40 | 1 647 525 |
| 2023-04-28 | $77.76 | $79.09 | $77.73 | $79.05 | 1 505 983 |
| 2023-04-27 | $77.43 | $77.88 | $77.05 | $77.76 | 1 945 272 |
| 2023-04-26 | $76.87 | $77.74 | $76.70 | $77.11 | 1 856 353 |
| 2023-04-25 | $78.12 | $78.20 | $77.20 | $77.53 | 1 899 450 |
| 2023-04-24 | $78.19 | $78.77 | $78.19 | $78.55 | 2 124 672 |
| 2023-04-21 | $77.72 | $78.45 | $77.63 | $78.39 | 7 499 977 |
| 2023-04-20 | $77.61 | $78.58 | $77.52 | $78.08 | 1 917 867 |
| 2023-04-19 | $77.41 | $78.17 | $77.33 | $78.08 | 1 566 761 |
| 2023-04-18 | $77.84 | $78.05 | $77.49 | $77.71 | 1 447 654 |
| 2023-04-17 | $77.16 | $77.59 | $76.87 | $77.42 | 1 936 831 |
| 2023-04-14 | $76.62 | $77.35 | $76.13 | $77.12 | 1 474 892 |
| 2023-04-13 | $76.54 | $76.87 | $76.10 | $76.74 | 1 557 525 |
| 2023-04-12 | $76.09 | $76.69 | $75.84 | $76.14 | 1 738 489 |
| 2023-04-11 | $75.27 | $75.83 | $75.09 | $75.74 | 1 633 950 |
| 2023-04-10 | $73.93 | $75.03 | $73.66 | $74.97 | 1 177 460 |
| 2023-04-06 | $74.06 | $74.52 | $73.56 | $74.38 | 1 632 232 |
| 2023-04-05 | $75.33 | $75.57 | $74.39 | $74.68 | 1 812 202 |
| 2023-04-04 | $75.49 | $76.23 | $75.14 | $75.67 | 2 716 456 |
| 2023-04-03 | $74.72 | $75.67 | $74.39 | $75.48 | 2 122 164 |
| 2023-03-31 | $73.77 | $75.41 | $73.57 | $75.21 | 2 718 240 |
| 2023-03-30 | $74.54 | $74.82 | $73.41 | $73.48 | 2 048 228 |
| 2023-03-29 | $73.70 | $74.22 | $73.27 | $74.04 | 1 640 319 |
| 2023-03-28 | $72.66 | $73.43 | $72.60 | $73.11 | 1 714 148 |
| 2023-03-27 | $71.72 | $72.80 | $71.60 | $72.73 | 2 388 506 |
| 2023-03-24 | $70.75 | $71.50 | $70.13 | $71.43 | 1 541 091 |
| 2023-03-23 | $70.72 | $71.92 | $70.51 | $71.23 | 2 845 255 |
| 2023-03-22 | $71.17 | $72.14 | $70.47 | $70.49 | 1 855 864 |
| 2023-03-21 | $71.01 | $71.37 | $70.57 | $71.17 | 1 416 084 |
| 2023-03-20 | $69.87 | $70.59 | $69.59 | $70.53 | 1 703 196 |
| 2023-03-17 | $69.61 | $69.98 | $68.98 | $69.72 | 3 868 061 |
About Copart
Copart, Inc. provides online auctions and vehicle remarketing services in the United States, Canada, the United Kingdom, Brazil, the Republic of Ireland, Germany, Finland, the United Arab Emirates, Oman, Bahrain, and Spain. It offers a range of services for processing and selling vehicles over the internet through its virtual bidding third generation internet auction-style sales technology to vehicle sellers, insurance companies, banks and financ... CPRT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
