$CPRT: Copart, Inc. - Common Stock
2026-03-27 CPRT 2026-03-27 10:02:42 32.62 32.60 -1.27% CPRT 2026-03-27 11:02:07 32.80 32.79 -0.73% CPRT 2026-03-27 12:02:53 32.89 32.88 -0.42% CPRT 2026-03-27 13:02:29 32.90 32.89 -0.39% CPRT 2026-03-27 14:02:27 32.63 32.61 -1.18% CPRT 2026-03-27 15:02:16 32.60 32.57 -1.36% CPRT 2026-03-27 16:02:32 32.43 32.34 -2.03% CPRT 2026-03-27 17:02:11 32.90 32.46 -1.79% CPRT 2026-03-27 18:02:02 33.04 32.25 -1.79% CPRT 2026-03-27 19:01:39 32.69 32.25 -1.79% CPRT 2026-03-27 20:01:53 0.00 0.00 -1.79% 2026-03-30 CPRT 2026-03-30 04:02:20 32.60 32.00 -1.79% CPRT 2026-03-30 05:01:44 32.60 32.40 -0.03% CPRT 2026-03-30 06:02:03 32.60 32.50 -0.03% CPRT 2026-03-30 07:01:40 32.60 32.46 0.24% CPRT 2026-03-30 08:02:04 32.79 32.50 0.54% CPRT 2026-03-30 10:02:02 32.57 32.56 0.45% CPRT 2026-03-30 11:01:40 32.80 32.79 1.09% CPRT 2026-03-30 12:02:03 32.96 32.95 1.63% CPRT 2026-03-30 13:01:41 32.89 32.88 1.42% CPRT 2026-03-30 14:02:06 32.71 32.70 0.88% CPRT 2026-03-30 15:01:46 32.60 32.57 0.45% CPRT 2026-03-30 16:02:07 33.00 32.47 0.58% CPRT 2026-03-30 17:01:51 32.70 32.60 0.59% CPRT 2026-03-30 18:01:57 33.26 32.60 1.02% CPRT 2026-03-30 20:02:13 0.00 0.00 1.02% 2026-03-31 CPRT 2026-03-31 04:02:44 33.79 32.57 0.89% CPRT 2026-03-31 05:02:22 32.80 32.64 0.59% CPRT 2026-03-31 06:02:05 32.80 32.65 0.59% CPRT 2026-03-31 07:01:44 33.32 32.79 1.02% CPRT 2026-03-31 08:02:03 33.00 32.74 1.02% CPRT 2026-03-31 09:01:48 33.05 32.71 0.86% CPRT 2026-03-31 10:02:02 32.74 32.72 0.40% CPRT 2026-03-31 11:01:50 32.73 32.72 0.40% CPRT 2026-03-31 12:02:13 32.87 32.86 0.80% CPRT 2026-03-31 13:01:51 33.19 33.18 1.79% CPRT 2026-03-31 14:02:14 33.14 33.13 1.67% CPRT 2026-03-31 15:02:01 33.18 33.17 1.79% CPRT 2026-03-31 16:02:26 33.20 32.65 1.85% CPRT 2026-03-31 17:02:02 33.98 33.20 1.96% CPRT 2026-03-31 18:02:14 33.35 33.21 2.30% CPRT 2026-03-31 19:01:58 33.41 33.21 2.42% CPRT 2026-03-31 20:02:21 0.00 0.00 2.42% 2026-04-01 CPRT 2026-04-01 04:02:22 33.50 33.21 2.42% CPRT 2026-04-01 05:02:07 33.50 33.25 0.61% CPRT 2026-04-01 06:02:21 33.50 33.27 0.61% CPRT 2026-04-01 07:02:02 33.50 33.27 0.89% CPRT 2026-04-01 09:02:25 33.50 33.29 0.12% CPRT 2026-04-01 10:02:34 33.25 33.24 0.12% CPRT 2026-04-01 11:01:54 33.51 33.50 0.95% CPRT 2026-04-01 12:02:46 33.42 33.40 0.67% CPRT 2026-04-01 13:01:44 33.37 33.36 0.52% CPRT 2026-04-01 14:02:03 33.20 33.18 0.00% CPRT 2026-04-01 15:01:47 33.13 33.11 -0.21% CPRT 2026-04-01 16:02:15 33.48 32.79 -0.03% CPRT 2026-04-01 17:01:51 33.66 33.02 -0.27% CPRT 2026-04-01 18:02:02 33.32 33.02 -0.27% CPRT 2026-04-01 20:02:11 0.00 0.00 0.24% 2026-04-02 CPRT 2026-04-02 04:02:03 33.75 32.28 0.03% CPRT 2026-04-02 05:01:41 33.64 32.60 0.03% CPRT 2026-04-02 06:01:57 33.26 32.39 -0.36% CPRT 2026-04-02 07:01:32 32.78 32.35 -0.96% CPRT 2026-04-02 08:02:39 33.98 32.72 -0.84% CPRT 2026-04-02 09:01:37 32.87 32.28 -0.51% CPRT 2026-04-02 10:01:59 32.69 32.68 -0.99% CPRT 2026-04-02 11:01:30 33.12 33.11 0.30% CPRT 2026-04-02 12:01:56 33.28 33.25 0.72% CPRT 2026-04-02 13:01:34 33.21 33.20 0.54% CPRT 2026-04-02 14:01:55 33.18 33.17 0.45% CPRT 2026-04-02 15:01:40 33.35 33.32 0.99% CPRT 2026-04-02 16:01:56 33.85 33.00 1.14% CPRT 2026-04-02 17:01:39 33.71 33.07 1.15% CPRT 2026-04-02 18:02:03 33.71 33.11 1.91% CPRT 2026-04-02 19:01:43 33.61 33.22 1.91% CPRT 2026-04-02 20:02:02 0.00 0.00 1.91% 2026-04-06 CPRT 2026-04-06 04:02:01 33.55 33.17 1.91% CPRT 2026-04-06 05:01:32 33.50 33.28 1.91% CPRT 2026-04-06 06:01:56 33.49 33.32 0.00% CPRT 2026-04-06 07:02:04 33.49 33.29 0.27% CPRT 2026-04-06 08:01:49 33.49 33.29 -0.03% CPRT 2026-04-06 09:01:37 33.50 33.29 -0.24% CPRT 2026-04-06 10:02:03 33.44 33.43 0.12% CPRT 2026-04-06 11:01:41 33.32 33.31 -0.21% CPRT 2026-04-06 12:01:57 33.25 33.24 -0.42% CPRT 2026-04-06 13:01:42 33.03 33.00 -1.09% CPRT 2026-04-06 14:02:05 32.87 32.86 -1.61% CPRT 2026-04-06 15:01:35 32.78 32.75 -1.88% CPRT 2026-04-06 16:02:23 33.23 32.50 -1.82% CPRT 2026-04-06 17:01:43 33.23 32.84 -1.80% CPRT 2026-04-06 18:02:00 33.07 32.84 -1.62% CPRT 2026-04-06 19:01:42 33.23 32.57 -1.62% CPRT 2026-04-06 20:02:11 0.00 0.00 -1.62% 2026-04-07 CPRT 2026-04-07 04:01:59 33.11 32.71 -1.62% CPRT 2026-04-07 05:01:45 32.96 32.68 -1.62% CPRT 2026-04-07 06:02:02 33.01 32.10 -1.62% CPRT 2026-04-07 07:01:41 32.75 32.50 -1.62% CPRT 2026-04-07 08:02:15 32.78 32.54 -0.69% CPRT 2026-04-07 09:01:33 32.88 32.56 -0.69% CPRT 2026-04-07 10:01:59 32.93 32.92 0.24% CPRT 2026-04-07 11:01:40 32.94 32.93 0.27% CPRT 2026-04-07 12:02:09 33.03 33.00 0.57% CPRT 2026-04-07 13:01:46 33.08 33.07 0.72% CPRT 2026-04-07 14:02:02 33.17 33.15 0.99% CPRT 2026-04-07 15:01:40 33.15 33.14 0.93% CPRT 2026-04-07 16:02:00 33.65 32.79 0.81% CPRT 2026-04-07 17:01:40 33.65 32.79 1.43% CPRT 2026-04-07 18:01:50 33.65 32.79 1.98% CPRT 2026-04-07 19:01:39 33.65 33.34 2.10% CPRT 2026-04-07 20:02:02 0.00 0.00 2.77% 2026-04-08 CPRT 2026-04-08 04:02:03 33.98 33.79 2.16% CPRT 2026-04-08 05:01:46 33.98 33.78 2.07% CPRT 2026-04-08 06:02:05 33.97 33.75 2.10% CPRT 2026-04-08 07:01:53 33.98 33.74 1.98% CPRT 2026-04-08 09:01:45 33.79 33.75 2.07% CPRT 2026-04-08 10:02:13 33.60 33.57 1.43% CPRT 2026-04-08 11:01:50 33.65 33.64 1.64% CPRT 2026-04-08 12:02:00 33.78 33.77 2.07% CPRT 2026-04-08 13:01:47 33.57 33.56 1.43% CPRT 2026-04-08 14:02:03 33.48 33.47 1.16% CPRT 2026-04-08 15:03:03 33.22 33.21 0.33% CPRT 2026-04-08 16:02:06 33.51 33.11 0.21% CPRT 2026-04-08 17:01:40 33.53 33.11 0.24% CPRT 2026-04-08 19:01:47 33.53 33.21 0.24% CPRT 2026-04-08 20:02:05 0.00 0.00 0.33% 2026-04-09 CPRT 2026-04-09 04:02:15 33.26 32.50 0.15% CPRT 2026-04-09 05:01:42 33.25 33.07 -0.21% CPRT 2026-04-09 06:02:02 33.24 33.07 0.00% CPRT 2026-04-09 07:01:51 33.21 33.07 0.03% CPRT 2026-04-09 08:02:24 33.19 33.06 -0.30% CPRT 2026-04-09 09:01:37 33.29 33.09 0.15% CPRT 2026-04-09 10:02:04 32.81 32.79 -1.15% CPRT 2026-04-09 11:01:38 32.68 32.67 -1.48% CPRT 2026-04-09 12:01:54 33.06 33.04 -0.30% CPRT 2026-04-09 13:01:39 33.10 33.09 -0.21% CPRT 2026-04-09 15:01:40 33.07 33.06 -0.30% CPRT 2026-04-09 16:02:02 33.28 32.78 -0.60% CPRT 2026-04-09 17:01:42 33.28 32.90 -0.60% CPRT 2026-04-09 19:02:11 33.26 32.90 -0.60% CPRT 2026-04-09 20:02:14 0.00 0.00 0.12% 2026-04-10 CPRT 2026-04-10 04:02:02 33.14 32.79 0.12% CPRT 2026-04-10 05:01:44 33.13 32.84 0.12% CPRT 2026-04-10 06:02:12 33.63 32.85 0.12% CPRT 2026-04-10 07:02:10 33.18 32.86 0.12% CPRT 2026-04-10 08:02:03 33.21 32.90 0.12% CPRT 2026-04-10 09:01:43 33.18 32.86 -0.27% CPRT 2026-04-10 10:01:54 32.86 32.84 -0.42% CPRT 2026-04-10 11:01:38 32.70 32.68 -0.84% CPRT 2026-04-10 12:03:43 32.66 32.65 -0.96% CPRT 2026-04-10 13:01:49 32.73 32.72 -0.75% CPRT 2026-04-10 14:02:05 32.75 32.74 -0.72% CPRT 2026-04-10 15:01:39 32.71 32.70 -0.84% CPRT 2026-04-10 16:02:04 33.15 32.75 -0.63% CPRT 2026-04-10 17:01:40 33.28 32.75 -0.42% CPRT 2026-04-10 18:02:03 33.10 32.75 -0.42% CPRT 2026-04-10 19:01:44 33.28 32.75 -0.42% CPRT 2026-04-10 20:02:16 0.00 0.00 -0.52% 2026-04-13 CPRT 2026-04-13 04:02:04 32.88 32.50 0.09% CPRT 2026-04-13 05:01:31 33.24 32.50 -0.27% CPRT 2026-04-13 06:01:55 33.07 32.50 -0.21% CPRT 2026-04-13 07:01:36 32.72 32.50 -0.30% CPRT 2026-04-13 08:01:52 32.81 32.54 -0.21% CPRT 2026-04-13 09:01:34 32.66 32.50 -0.30% CPRT 2026-04-13 10:01:56 32.87 32.86 0.33% CPRT 2026-04-13 11:01:34 32.82 32.81 0.18% CPRT 2026-04-13 12:01:58 32.93 32.92 0.55% CPRT 2026-04-13 13:01:43 33.26 33.25 1.52% CPRT 2026-04-13 14:01:54 33.35 33.34 1.82% CPRT 2026-04-13 15:01:43 33.20 33.18 1.30% CPRT 2026-04-13 16:02:12 33.40 32.68 1.53% CPRT 2026-04-13 17:01:46 33.50 33.25 1.53% CPRT 2026-04-13 18:02:02 33.47 33.25 1.98% CPRT 2026-04-13 19:01:46 33.50 33.25 2.05% CPRT 2026-04-13 20:02:30 0.00 0.00 1.83% 2026-04-14 CPRT 2026-04-14 04:01:57 33.40 33.09 1.83% CPRT 2026-04-14 05:01:34 33.49 33.25 0.03% CPRT 2026-04-14 06:02:04 33.49 33.22 -0.09% CPRT 2026-04-14 07:01:45 33.49 33.09 0.00% CPRT 2026-04-14 08:02:07 34.05 33.14 0.00% CPRT 2026-04-14 09:01:36 33.48 33.15 -0.34% CPRT 2026-04-14 10:01:58 33.17 33.15 -0.21% CPRT 2026-04-14 11:01:51 33.29 33.28 0.12% CPRT 2026-04-14 12:02:02 33.35 33.34 0.34% CPRT 2026-04-14 13:01:52 33.33 33.32 0.24% CPRT 2026-04-14 14:01:57 33.39 33.38 0.46% CPRT 2026-04-14 15:01:40 33.36 33.35 0.34% CPRT 2026-04-14 16:01:54 33.74 33.20 -0.09% CPRT 2026-04-14 17:01:36 33.26 33.00 0.00% CPRT 2026-04-14 20:02:12 0.00 0.00 -0.51% 2026-04-15 CPRT 2026-04-15 04:02:03 33.45 33.15 -0.51% CPRT 2026-04-15 05:01:32 33.47 33.11 0.00% CPRT 2026-04-15 06:01:59 33.48 33.14 0.00% CPRT 2026-04-15 07:01:34 33.43 33.20 0.00% CPRT 2026-04-15 08:01:52 33.44 33.20 0.00% CPRT 2026-04-15 09:01:35 33.47 33.20 0.00% CPRT 2026-04-15 10:06:23 33.18 33.17 -0.30% CPRT 2026-04-15 11:01:38 33.35 33.34 0.21% CPRT 2026-04-15 12:02:06 33.39 33.38 0.33% CPRT 2026-04-15 13:01:42 33.48 33.47 0.54% CPRT 2026-04-15 14:01:56 33.54 33.53 0.75% CPRT 2026-04-15 15:01:45 33.44 33.43 0.45% CPRT 2026-04-15 16:02:11 33.66 33.29 0.24% CPRT 2026-04-15 17:01:54 33.64 33.29 0.24% CPRT 2026-04-15 19:01:57 33.48 33.29 0.24% CPRT 2026-04-15 20:02:13 0.00 0.00 0.24% 2026-04-16 CPRT 2026-04-16 04:02:24 33.55 33.20 0.54% CPRT 2026-04-16 05:01:43 34.24 33.00 0.54% CPRT 2026-04-16 06:02:06 34.24 33.20 0.54% CPRT 2026-04-16 07:02:03 33.55 33.29 0.54% CPRT 2026-04-16 08:02:03 33.51 33.29 0.54% CPRT 2026-04-16 09:01:39 33.44 33.29 0.12% CPRT 2026-04-16 10:01:51 33.41 33.40 0.12% CPRT 2026-04-16 11:01:38 33.46 33.45 0.30% CPRT 2026-04-16 12:02:00 33.56 33.54 0.63% CPRT 2026-04-16 13:01:37 33.45 33.43 0.30% CPRT 2026-04-16 14:01:57 33.35 33.34 0.00% CPRT 2026-04-16 15:02:01 33.20 33.18 -0.45% CPRT 2026-04-16 16:02:00 33.50 33.27 -0.21% CPRT 2026-04-16 17:01:50 33.50 33.42 -0.21% CPRT 2026-04-16 18:02:11 33.50 33.35 0.42% CPRT 2026-04-16 19:02:00 33.50 33.35 0.24% CPRT 2026-04-16 20:02:32 0.00 0.00 0.33% 2026-04-17 CPRT 2026-04-17 04:02:12 33.49 32.90 0.33% CPRT 2026-04-17 05:01:50 33.56 33.40 0.39% CPRT 2026-04-17 06:02:00 34.04 33.40 0.69% CPRT 2026-04-17 08:02:01 34.04 33.40 0.84% CPRT 2026-04-17 09:01:38 34.04 33.56 0.90% CPRT 2026-04-17 10:02:11 33.58 33.57 0.93% CPRT 2026-04-17 11:01:49 33.42 33.40 0.45% CPRT 2026-04-17 12:02:13 33.37 33.36 0.27% CPRT 2026-04-17 13:02:21 33.35 33.34 0.24% CPRT 2026-04-17 14:02:21 33.23 33.22 -0.09% CPRT 2026-04-17 15:01:50 33.28 33.25 0.00% CPRT 2026-04-17 16:02:14 33.74 33.20 0.54% CPRT 2026-04-17 17:01:52 33.90 33.29 0.54% CPRT 2026-04-17 18:02:09 33.65 33.46 0.54% CPRT 2026-04-17 19:02:00 33.65 33.60 1.02% CPRT 2026-04-17 20:02:44 0.00 0.00 0.69% 2026-04-20 CPRT 2026-04-20 04:02:02 33.42 33.21 0.69% CPRT 2026-04-20 05:01:51 33.44 33.21 -0.09% CPRT 2026-04-20 06:02:07 33.45 33.10 -0.03% CPRT 2026-04-20 07:01:44 33.44 33.10 -0.09% CPRT 2026-04-20 08:02:08 33.44 33.35 -0.09% CPRT 2026-04-20 09:01:41 33.49 33.32 -0.39% CPRT 2026-04-20 10:02:02 33.61 33.60 0.45% CPRT 2026-04-20 11:01:34 33.79 33.78 0.99% CPRT 2026-04-20 12:02:04 33.82 33.81 1.11% CPRT 2026-04-20 13:01:48 33.80 33.79 1.02% CPRT 2026-04-20 14:02:05 33.83 33.82 1.14% CPRT 2026-04-20 15:01:48 33.80 33.79 1.02% CPRT 2026-04-20 16:01:52 33.90 33.78 0.99% CPRT 2026-04-20 17:01:42 33.90 33.78 1.26% CPRT 2026-04-20 18:02:06 33.89 33.78 1.26% CPRT 2026-04-20 19:02:25 34.00 33.78 1.26% CPRT 2026-04-20 20:02:17 0.00 0.00 1.26% 2026-04-21 CPRT 2026-04-21 04:02:14 33.94 33.13 1.26% CPRT 2026-04-21 05:01:43 33.99 33.46 1.26% CPRT 2026-04-21 06:01:58 34.05 33.74 1.26% CPRT 2026-04-21 07:01:35 33.98 33.77 1.26% CPRT 2026-04-21 08:02:02 33.99 33.82 1.26% CPRT 2026-04-21 09:01:36 33.90 33.82 0.42% CPRT 2026-04-21 10:02:00 34.33 34.32 1.73% CPRT 2026-04-21 11:01:34 34.32 34.31 1.67% CPRT 2026-04-21 12:02:05 34.15 34.14 1.20% CPRT 2026-04-21 13:01:44 33.92 33.90 0.51% CPRT 2026-04-21 14:02:03 33.93 33.92 0.54% CPRT 2026-04-21 15:02:00 33.86 33.85 0.33% CPRT 2026-04-21 16:02:12 34.30 33.75 -0.12% CPRT 2026-04-21 17:01:30 34.32 33.70 0.00% CPRT 2026-04-21 18:02:06 34.05 33.79 0.00% CPRT 2026-04-21 19:01:54 34.04 33.79 0.12% CPRT 2026-04-21 20:02:01 0.00 0.00 0.12% 2026-04-22 CPRT 2026-04-22 04:02:14 34.07 33.59 0.12% CPRT 2026-04-22 05:01:55 34.25 33.81 0.12% CPRT 2026-04-22 06:02:05 34.16 33.82 0.12% CPRT 2026-04-22 07:01:47 34.06 33.79 0.27% CPRT 2026-04-22 08:02:10 34.25 33.85 0.36% CPRT 2026-04-22 09:01:42 33.91 33.79 0.47% CPRT 2026-04-22 10:02:04 34.00 33.99 0.80% CPRT 2026-04-22 11:01:53 33.69 33.68 -0.15% CPRT 2026-04-22 12:03:29 33.66 33.65 -0.27% CPRT 2026-04-22 13:01:45 33.63 33.61 -0.36% CPRT 2026-04-22 14:01:57 33.57 33.56 -0.50% CPRT 2026-04-22 15:01:56 33.65 33.64 -0.27% CPRT 2026-04-22 16:02:26 34.00 33.57 -0.36% CPRT 2026-04-22 17:01:53 34.00 33.68 -0.36% CPRT 2026-04-22 18:02:09 34.00 33.68 0.33% CPRT 2026-04-22 19:01:56 34.00 33.68 -0.15% CPRT 2026-04-22 20:02:17 0.00 0.00 -0.30% 2026-04-23 CPRT 2026-04-23 04:02:34 33.66 33.57 -0.30% CPRT 2026-04-23 05:01:54 33.61 33.35 -0.33% CPRT 2026-04-23 06:02:26 35.18 33.21 -0.21% CPRT 2026-04-23 07:01:46 33.85 33.60 -0.30% CPRT 2026-04-23 08:02:02 33.85 33.59 -0.30% CPRT 2026-04-23 09:01:42 33.82 33.49 -0.30% CPRT 2026-04-23 10:01:58 33.79 33.78 0.33% CPRT 2026-04-23 11:02:14 33.60 33.59 -0.21% CPRT 2026-04-23 12:02:14 33.62 33.61 -0.21% CPRT 2026-04-23 13:01:53 33.50 33.49 -0.50% CPRT 2026-04-23 14:02:16 33.58 33.57 -0.30% CPRT 2026-04-23 15:01:49 33.85 33.84 0.53% CPRT 2026-04-23 16:02:08 33.82 33.25 0.42% CPRT 2026-04-23 17:01:51 33.82 33.25 0.09% CPRT 2026-04-23 20:02:13 0.00 0.00 0.09% 2026-04-24 CPRT 2026-04-24 04:02:19 34.04 33.06 0.09% CPRT 2026-04-24 05:01:51 33.99 33.65 0.09% CPRT 2026-04-24 06:02:12 33.88 33.72 -0.03% CPRT 2026-04-24 07:01:43 33.87 33.72 -0.03% CPRT 2026-04-24 08:02:02 34.03 33.75 -0.36% CPRT 2026-04-24 09:01:41 33.99 33.65 -0.36% CPRT 2026-04-24 10:02:05 33.18 33.15 -2.11% CPRT 2026-04-24 11:01:37 33.00 32.99 -2.64% CPRT 2026-04-24 12:02:20 32.99 32.97 -2.64% CPRT 2026-04-24 13:01:42 32.78 32.75 -3.33% CPRT 2026-04-24 14:01:59 32.88 32.86 -2.97% CPRT 2026-04-24 15:01:53 33.06 33.04 -2.43% CPRT 2026-04-24 16:02:03 33.18 32.79 -2.10% CPRT 2026-04-24 17:02:12 33.18 33.07 -2.30% CPRT 2026-04-24 19:02:14 33.18 33.07 -2.36% CPRT 2026-04-24 20:02:39 0.00 0.00 -2.36%