Copart (DE) Stock Price History

NASDAQ: CPRTIndustrialsSpecialty Business ServicesUSD

27.32-0.16 (-0.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CPRT price history at a glance

The price history for Copart (DE) (CPRT) on this page begins on March 14, 1994, when the stock closed at $0.1589; it most recently closed at $27.32 on October 5, 2026. The highest price in this record is $64.38, reached on November 25, 2024; the latest close is 57.6% below that peak. Across the 31 complete calendar years in the table, CPRT finished higher in 24 and lower in 7. Its best year was 1999 (+168.8%) and its worst was 1996 (-50.5%).

Over roughly 33 years the share price changed +17093.2%, a 17.1% compound annual price return (excluding dividends). In the last 12 months alone, CPRT has lost 38.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994: $64.38
Date of high: Nov 25, 2024
Low since 1994: $0.1068
Date of low: Dec 9, 1996
52-week high: $45.89
52-week low: $26.39
IPO year: 1994
Last close: $27.32

CPRT returns

1 week

+0.37%

1 month

-14.70%

3 months

-0.73%

6 months

-16.61%

Year to date

-30.22%

1 year

-37.97%

3 years

-39.93%

5 years

-24.19%

CPRT price return, excluding dividends.

CPRT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	39.83	27.32	41.79	26.39	-27.67%
2025	55.64	37.77	63.85	37.61	-33.63%
2024	46.55	56.91	64.38	46.21	+16.14%
2023	31.20	49.00	51.53	30.26	+60.95%
2022	34.10	30.45	38.05	25.55	-19.68%
2021	30.55	37.91	40.28	25.48	+19.15%
2020	23.83	31.81	32.74	13.92	+37.33%
2019	12.67	23.17	23.39	12.03	+90.82%
2018	10.88	12.14	16.77	9.80	+12.43%
2017	7.09	10.80	11.19	6.91	+55.89%
2016	4.39	6.93	7.12	4.03	+45.78%
2015	4.52	4.75	4.98	4.08	+3.91%
2014	4.54	4.57	4.73	3.74	+0.74%
2013	3.96	4.54	4.78	3.76	+19.13%
2012	2.91	3.81	3.84	2.82	+27.29%
2011	2.34	2.99	3.01	2.23	+28.22%
2010	2.26	2.33	2.36	1.96	+2.00%
2009	1.70	2.29	2.40	1.47	+30.64%
2008	2.59	1.75	3.08	1.41	-31.03%
2007	1.92	2.54	2.70	1.71	+35.47%
2006	1.54	1.88	1.93	1.42	+30.10%
2005	1.44	1.44	1.69	1.31	-12.39%
2004	1.10	1.65	1.76	0.9287	+56.67%
2003	0.7625	1.05	1.07	0.4369	+40.36%
2002	1.38	0.7481	1.51	0.5469	-48.20%
2001	0.8125	1.44	1.61	0.6771	+61.22%
2000	0.7318	0.8958	0.9896	0.50	-1.16%
1999	0.3021	0.9063	1.08	0.2708	+168.77%
1998	0.1829	0.3372	0.3385	0.1563	+78.60%
1997	0.1367	0.1888	0.1979	0.1276	+39.44%
1996	0.2656	0.1354	0.3151	0.1068	-50.48%
1995	0.1816	0.2734	0.2813	0.1745	+48.91%
1994*	0.1589	0.1836	0.194	0.1354	+15.54%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

CPRT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	27.41	27.85	27.22	27.32	-0.58%	7.28M
Oct 8, 2026	26.56	27.57	26.49	27.48	+3.23%	12.05M
Oct 7, 2026	26.82	26.93	26.39	26.62	-0.75%	8.01M
Oct 6, 2026	27.51	27.66	26.64	26.82	-3.00%	10.82M
Oct 5, 2026	27.21	27.71	26.85	27.65	+1.58%	11.33M
Oct 2, 2026	27.29	27.47	27.08	27.22	-0.26%	8.45M
Oct 1, 2026	27.52	27.64	26.82	27.29	+0.04%	7.28M
Sep 30, 2026	27.23	27.49	27.01	27.28	+0.52%	7.85M
Sep 29, 2026	27.12	27.26	26.74	27.14	-0.29%	8.81M
Sep 28, 2026	27.45	27.55	27.11	27.22	-1.34%	8.05M
Sep 25, 2026	27.88	27.99	27.54	27.59	-1.60%	10.90M
Sep 24, 2026	28.78	28.88	28.00	28.04	-2.87%	8.38M
Sep 23, 2026	28.76	28.87	28.32	28.87	+0.24%	11.03M
Sep 22, 2026	29.30	29.37	28.70	28.80	-0.38%	8.78M
Sep 21, 2026	29.19	29.31	28.71	28.91	-1.26%	11.10M
Sep 18, 2026	29.64	29.64	29.17	29.28	-1.28%	25.59M
Sep 17, 2026	30.80	30.80	29.45	29.66	-3.76%	9.31M
Sep 16, 2026	30.57	30.96	30.47	30.82	-0.71%	7.49M
Sep 15, 2026	31.55	31.83	30.99	31.04	-2.17%	7.43M
Sep 14, 2026	30.63	31.83	30.25	31.73	+5.94%	11.28M
Sep 11, 2026	32.01	32.05	29.58	29.95	-2.60%	21.85M
Sep 10, 2026	31.91	32.26	30.54	30.75	-4.00%	15.20M
Sep 9, 2026	32.36	32.50	31.74	32.03	-1.75%	7.69M
Sep 8, 2026	33.17	33.53	32.40	32.60	-3.32%	7.17M
Sep 4, 2026	33.33	33.91	33.01	33.72	+0.42%	6.59M
Sep 3, 2026	33.52	34.44	32.94	33.58	+4.42%	8.40M
Sep 2, 2026	32.38	32.49	31.89	32.16	-0.95%	6.51M
Sep 1, 2026	32.74	32.86	32.27	32.47	-1.58%	5.55M
Aug 31, 2026	32.96	33.48	32.76	32.99	0.00%	9.72M
Aug 28, 2026	32.86	33.25	32.84	32.99	+0.70%	6.77M
Aug 27, 2026	32.43	32.96	32.39	32.76	+0.28%	7.72M
Aug 26, 2026	33.00	33.42	32.65	32.67	-1.98%	5.40M
Aug 25, 2026	32.80	33.50	32.22	33.33	+0.21%	9.98M
Aug 24, 2026	34.04	34.08	33.15	33.26	-1.60%	8.50M
Aug 21, 2026	34.48	34.60	33.78	33.80	-1.54%	11.08M
Aug 20, 2026	33.49	34.63	33.42	34.33	+1.42%	10.80M
Aug 19, 2026	31.64	33.88	31.55	33.85	+7.43%	13.73M
Aug 18, 2026	32.02	33.55	30.90	31.51	-0.60%	17.67M
Aug 17, 2026	31.33	32.15	31.28	31.70	+0.28%	19.66M
Aug 14, 2026	29.70	31.74	29.60	31.61	+7.55%	17.36M
Aug 13, 2026	29.18	29.69	28.85	29.39	+1.38%	8.14M
Aug 12, 2026	29.08	29.20	28.68	28.99	-1.39%	8.44M
Aug 11, 2026	29.30	29.66	29.19	29.40	-0.64%	8.29M
Aug 10, 2026	29.36	29.67	28.94	29.59	-0.24%	8.89M
Aug 7, 2026	28.71	29.86	28.70	29.66	+2.24%	7.80M
Aug 6, 2026	28.87	29.08	28.55	29.01	+0.35%	7.01M
Aug 5, 2026	29.71	29.71	28.57	28.91	-1.67%	9.99M
Aug 4, 2026	29.05	29.47	28.83	29.40	+0.17%	9.41M
Aug 3, 2026	29.60	30.07	29.06	29.35	+0.79%	10.74M
Jul 31, 2026	29.00	29.24	28.78	29.12	-1.52%	8.53M
Jul 30, 2026	30.26	30.26	28.86	29.57	-4.06%	10.21M
Jul 29, 2026	30.62	31.42	30.20	30.82	+0.42%	14.54M
Jul 28, 2026	30.44	31.20	30.44	30.69	+3.02%	17.18M
Jul 27, 2026	28.36	29.94	28.21	29.79	+6.62%	25.96M
Jul 24, 2026	27.30	28.13	27.14	27.94	+2.72%	10.44M
Jul 23, 2026	27.10	27.23	26.81	27.20	+0.11%	11.72M
Jul 22, 2026	27.49	27.60	26.98	27.17	0.00%	7.69M
Jul 21, 2026	26.95	27.22	26.85	27.17	-1.16%	11.10M
Jul 20, 2026	27.73	27.73	27.19	27.49	-0.43%	9.09M
Jul 17, 2026	28.65	28.76	27.36	27.61	-2.40%	12.76M
Jul 16, 2026	27.33	28.33	27.32	28.29	+3.70%	14.06M
Jul 15, 2026	27.64	28.10	27.23	27.28	-0.87%	12.46M
Jul 14, 2026	27.45	27.97	27.31	27.52	+0.26%	9.61M
Jul 13, 2026	27.64	27.91	27.29	27.45	-0.25%	10.82M
Jul 10, 2026	28.42	28.57	27.49	27.52	-2.86%	9.14M
Jul 9, 2026	28.50	28.62	27.81	28.33	-0.91%	11.01M
Jul 8, 2026	29.31	29.37	28.53	28.59	-2.32%	14.05M
Jul 7, 2026	29.72	29.92	29.17	29.27	+0.10%	9.65M
Jul 6, 2026	29.98	30.44	28.84	29.24	-2.57%	13.06M
Jul 2, 2026	29.03	30.02	28.55	30.01	+4.24%	14.72M
Jul 1, 2026	28.73	29.21	28.46	28.79	+2.13%	15.18M
Jun 30, 2026	28.19	28.52	27.85	28.19	+0.32%	21.15M
Jun 29, 2026	30.32	30.53	28.08	28.10	-8.02%	18.10M
Jun 26, 2026	30.30	30.84	30.24	30.55	+1.66%	30.45M
Jun 25, 2026	29.80	30.93	29.80	30.05	-1.15%	7.40M
Jun 24, 2026	29.82	30.61	29.69	30.40	+2.70%	9.55M
Jun 23, 2026	29.83	30.06	29.52	29.60	+0.41%	9.92M
Jun 22, 2026	29.81	29.92	29.41	29.48	-2.48%	12.44M
Jun 18, 2026	29.55	30.29	29.46	30.23	+2.41%	30.77M
Jun 17, 2026	30.44	30.79	29.50	29.52	-3.97%	12.94M
Jun 16, 2026	30.38	30.90	30.38	30.74	+1.45%	10.94M
Jun 15, 2026	31.03	31.03	30.09	30.30	-1.46%	13.35M
Jun 12, 2026	31.06	31.15	30.45	30.75	-1.00%	8.87M
Jun 11, 2026	31.40	31.44	30.87	31.06	-0.96%	9.46M
Jun 10, 2026	31.40	31.56	30.75	31.36	+0.16%	11.27M
Jun 9, 2026	30.89	31.62	30.65	31.31	+1.46%	10.06M
Jun 8, 2026	30.81	31.36	30.47	30.86	-0.32%	8.16M
Jun 5, 2026	31.06	31.35	30.64	30.96	+0.62%	12.37M
Jun 4, 2026	30.89	31.76	30.64	30.77	+1.38%	10.08M
Jun 3, 2026	30.62	30.78	29.97	30.35	-1.65%	9.67M
Jun 2, 2026	31.99	32.00	30.44	30.86	-4.52%	10.90M
Jun 1, 2026	32.71	32.95	31.95	32.32	-1.37%	9.29M
May 29, 2026	33.12	33.55	32.73	32.77	-1.53%	16.92M
May 28, 2026	32.85	33.28	32.47	33.28	+1.31%	10.35M
May 27, 2026	33.38	34.05	32.83	32.85	-1.17%	9.91M
May 26, 2026	33.86	34.04	32.98	33.24	-1.63%	12.82M
May 22, 2026	34.18	35.66	33.65	33.79	-1.77%	15.03M
May 21, 2026	33.01	34.53	32.62	34.40	+4.12%	16.71M
May 20, 2026	33.02	33.25	32.37	33.04	-0.24%	14.84M
May 19, 2026	33.56	34.04	33.04	33.12	-0.96%	8.73M
May 18, 2026	32.35	33.67	32.35	33.44	+3.53%	11.51M
May 15, 2026	32.83	33.20	32.29	32.30	-1.07%	8.05M
May 14, 2026	32.90	33.25	32.61	32.65	-0.88%	8.85M
May 13, 2026	33.20	33.28	32.56	32.94	-1.50%	5.86M
May 12, 2026	33.63	33.75	33.14	33.44	+0.51%	5.80M
May 11, 2026	33.78	33.90	33.13	33.27	-1.97%	5.94M
May 8, 2026	33.70	34.12	33.39	33.94	+0.18%	7.15M
May 7, 2026	33.37	34.27	33.29	33.88	+1.47%	8.77M
May 6, 2026	33.01	33.63	33.01	33.39	+0.72%	5.86M
May 5, 2026	33.15	33.36	32.87	33.15	-0.42%	4.62M
May 4, 2026	33.28	33.70	33.04	33.29	+0.06%	5.33M
May 1, 2026	33.49	33.70	33.13	33.27	+0.48%	7.23M
Apr 30, 2026	33.31	33.44	32.89	33.11	-0.66%	7.49M
Apr 29, 2026	33.24	33.38	33.03	33.33	-0.03%	5.39M
Apr 28, 2026	33.34	33.63	33.07	33.34	+0.45%	6.40M
Apr 27, 2026	33.01	33.54	32.93	33.19	+0.36%	5.86M
Apr 24, 2026	33.58	33.64	32.74	33.07	-2.39%	7.97M
Apr 23, 2026	33.50	33.96	33.28	33.88	+0.59%	7.10M
Apr 22, 2026	33.83	34.13	33.52	33.68	-0.18%	6.11M
Apr 21, 2026	33.78	34.52	33.62	33.74	-0.06%	6.33M
Apr 20, 2026	33.33	33.90	33.25	33.76	+0.93%	15.48M
Apr 17, 2026	33.83	33.83	33.19	33.45	+0.54%	17.87M
Apr 16, 2026	33.39	33.70	33.16	33.27	-0.27%	7.08M
Apr 15, 2026	33.25	33.61	32.96	33.36	+0.21%	7.73M
Apr 14, 2026	33.19	33.55	33.09	33.29	+0.12%	6.98M
Apr 13, 2026	32.70	33.38	32.48	33.25	+1.50%	7.19M
Apr 10, 2026	32.99	33.10	32.43	32.76	-0.70%	5.00M
Apr 9, 2026	33.07	33.15	32.46	32.99	-0.54%	5.46M
Apr 8, 2026	33.73	34.05	33.12	33.17	+0.18%	6.42M
Apr 7, 2026	32.50	33.32	32.50	33.11	+0.82%	7.55M
Apr 6, 2026	33.31	33.54	32.60	32.84	-1.68%	10.21M
Apr 2, 2026	32.81	33.65	32.51	33.40	+1.15%	6.53M
Apr 1, 2026	33.13	33.52	32.91	33.02	-0.54%	6.10M
Mar 31, 2026	32.91	33.46	32.48	33.20	+1.81%	7.19M
Mar 30, 2026	32.62	33.00	32.47	32.61	+0.56%	7.87M
Mar 27, 2026	33.03	33.04	32.38	32.43	-1.82%	6.48M
Mar 26, 2026	33.13	33.92	32.92	33.03	-0.15%	8.99M
Mar 25, 2026	33.13	33.57	32.24	33.08	+0.73%	6.19M
Mar 24, 2026	33.09	33.23	32.62	32.84	-1.65%	8.09M
Mar 23, 2026	33.28	33.90	33.02	33.39	+1.61%	8.39M
Mar 20, 2026	32.45	33.06	32.45	32.86	+1.05%	13.79M
Mar 19, 2026	32.98	33.32	32.20	32.52	-1.45%	8.35M
Mar 18, 2026	33.52	33.69	32.98	33.00	-3.08%	8.79M
Mar 17, 2026	34.19	34.62	33.81	34.05	+0.50%	7.80M
Mar 16, 2026	34.43	34.77	33.64	33.88	-0.62%	11.51M
Mar 13, 2026	34.24	34.33	33.53	34.09	+0.35%	6.61M
Mar 12, 2026	35.51	36.01	33.95	33.97	-4.44%	13.88M
Mar 11, 2026	36.37	36.56	35.36	35.55	-2.09%	7.94M
Mar 10, 2026	37.43	37.48	36.16	36.31	-3.35%	6.85M
Mar 9, 2026	37.39	37.74	37.05	37.57	-0.45%	11.91M
Mar 6, 2026	37.69	37.83	36.86	37.74	-0.74%	10.11M
Mar 5, 2026	37.84	38.42	37.67	38.02	+0.21%	9.60M
Mar 4, 2026	38.34	38.53	37.70	37.94	-1.40%	10.90M
Mar 3, 2026	38.31	38.84	37.86	38.48	+0.44%	8.98M
Mar 2, 2026	37.63	38.60	37.41	38.31	+0.58%	9.59M
Feb 27, 2026	36.96	38.12	36.56	38.09	+2.53%	10.37M
Feb 26, 2026	36.38	37.19	36.21	37.15	+3.66%	11.26M
Feb 25, 2026	35.38	36.09	35.19	35.84	+1.59%	13.18M
Feb 24, 2026	35.53	35.74	34.73	35.28	-0.23%	12.46M
Feb 23, 2026	36.42	36.44	35.12	35.36	-3.07%	13.05M
Feb 20, 2026	34.30	36.73	33.81	36.48	-3.11%	25.53M
Feb 19, 2026	37.68	38.07	37.34	37.65	-0.26%	11.26M
Feb 18, 2026	37.47	37.94	37.20	37.75	+0.61%	15.73M
Feb 17, 2026	37.70	37.96	36.82	37.52	+0.08%	11.54M
Feb 13, 2026	37.06	37.91	36.97	37.49	+2.10%	9.37M
Feb 12, 2026	39.50	39.61	36.52	36.72	-7.06%	17.91M
Feb 11, 2026	40.15	40.29	39.45	39.51	-2.08%	7.62M
Feb 10, 2026	40.24	40.95	39.95	40.35	+0.12%	5.31M
Feb 9, 2026	40.32	40.41	39.94	40.30	-0.15%	5.43M
Feb 6, 2026	39.86	40.75	39.84	40.36	+1.20%	8.33M
Feb 5, 2026	40.32	40.40	39.50	39.88	-0.70%	8.91M
Feb 4, 2026	39.25	40.25	39.16	40.16	+3.13%	9.60M
Feb 3, 2026	39.50	39.57	38.75	38.94	-1.86%	9.83M
Feb 2, 2026	40.26	40.58	39.66	39.68	-2.22%	9.87M
Jan 30, 2026	39.96	40.64	39.80	40.58	+0.74%	5.96M
Jan 29, 2026	40.65	40.65	39.73	40.28	-0.84%	5.29M
Jan 28, 2026	40.37	40.97	40.30	40.62	+0.62%	5.90M
Jan 27, 2026	41.30	41.30	40.15	40.37	-2.82%	6.25M
Jan 26, 2026	41.31	41.60	41.19	41.54	+0.34%	5.54M
Jan 23, 2026	41.14	41.78	41.12	41.40	+0.31%	7.50M
Jan 22, 2026	41.31	41.79	41.16	41.27	-0.10%	6.95M
Jan 21, 2026	40.92	41.79	40.73	41.31	+1.47%	8.82M
Jan 20, 2026	40.84	40.88	40.25	40.71	-0.80%	10.64M
Jan 16, 2026	41.18	41.27	40.46	41.04	-0.51%	11.88M
Jan 15, 2026	40.13	41.31	39.91	41.25	+3.15%	12.16M
Jan 14, 2026	39.82	40.31	39.79	39.99	+0.30%	8.79M
Jan 13, 2026	39.83	40.24	39.45	39.87	-0.13%	9.03M
Jan 12, 2026	39.78	40.13	39.56	39.92	+0.23%	9.88M
Jan 9, 2026	39.14	40.08	38.77	39.83	+2.02%	8.41M
Jan 8, 2026	38.07	39.52	37.88	39.04	+2.23%	7.22M
Jan 7, 2026	38.96	39.23	38.14	38.19	-1.98%	8.25M
Jan 6, 2026	38.43	39.06	38.33	38.96	+1.09%	6.71M
Jan 5, 2026	37.60	39.15	37.41	38.54	+2.04%	9.00M
Jan 2, 2026	39.15	39.15	37.61	37.77	-3.52%	8.61M
Dec 31, 2025	39.35	39.50	39.13	39.15	-0.89%	5.91M
Dec 30, 2025	39.41	39.73	39.28	39.50	+0.03%	6.11M
Dec 29, 2025	39.30	39.57	39.08	39.49	+0.48%	6.49M
Dec 26, 2025	39.06	39.33	38.99	39.30	+0.51%	4.28M
Dec 24, 2025	39.11	39.18	38.95	39.10	-0.13%	2.02M
Dec 23, 2025	39.34	39.40	38.86	39.15	-0.53%	8.57M
Dec 22, 2025	39.01	39.55	38.96	39.36	+0.74%	5.66M
Dec 19, 2025	39.37	39.50	39.02	39.07	-0.38%	23.32M
Dec 18, 2025	39.16	39.50	39.01	39.22	+0.28%	7.50M
Dec 17, 2025	38.84	39.43	38.84	39.11	-0.10%	9.54M
Dec 16, 2025	38.76	39.23	38.59	39.15	+1.24%	11.40M
Dec 15, 2025	39.06	39.54	38.59	38.67	0.00%	10.40M
Dec 12, 2025	38.90	39.00	38.57	38.67	-0.05%	7.12M
Dec 11, 2025	39.14	39.38	38.61	38.69	-1.28%	7.04M
Dec 10, 2025	38.40	39.28	38.35	39.19	+1.95%	9.72M
Dec 9, 2025	38.41	38.60	38.26	38.44	+0.08%	6.38M
Dec 8, 2025	38.72	38.79	38.18	38.41	-0.80%	8.11M
Dec 5, 2025	38.90	38.98	38.63	38.72	-0.21%	8.19M
Dec 4, 2025	38.95	39.15	38.68	38.80	-0.13%	6.54M
Dec 3, 2025	38.91	39.29	38.73	38.85	-0.28%	6.92M
Dec 2, 2025	39.28	39.45	38.81	38.96	-0.49%	9.29M
Dec 1, 2025	38.66	39.68	38.61	39.15	+0.44%	8.46M
Nov 28, 2025	38.92	39.30	38.81	38.98	+0.59%	3.97M
Nov 26, 2025	39.05	39.22	38.67	38.75	-0.79%	7.99M
Nov 25, 2025	39.17	39.59	38.81	39.06	+0.39%	11.84M
Nov 24, 2025	40.62	40.65	38.67	38.91	-4.47%	16.94M
Nov 21, 2025	40.11	40.91	39.39	40.73	-0.71%	16.64M
Nov 20, 2025	41.39	41.79	40.87	41.02	-0.85%	10.86M
Nov 19, 2025	41.42	41.70	41.10	41.37	+0.12%	9.63M
Nov 18, 2025	41.34	41.75	41.06	41.32	-0.02%	7.62M
Nov 17, 2025	40.92	41.62	40.76	41.33	+0.61%	9.11M
Nov 14, 2025	41.66	41.74	40.86	41.08	-1.30%	11.92M
Nov 13, 2025	41.06	41.90	40.80	41.62	+0.82%	9.35M
Nov 12, 2025	41.20	42.05	41.15	41.28	-0.15%	13.13M
Nov 11, 2025	41.42	41.67	40.99	41.34	-0.17%	10.61M
Nov 10, 2025	40.63	41.54	39.73	41.41	+2.22%	10.07M
Nov 7, 2025	40.21	40.54	39.75	40.51	+1.33%	7.48M
Nov 6, 2025	41.69	41.70	39.58	39.98	-4.65%	16.85M
Nov 5, 2025	42.68	42.95	41.83	41.93	-2.15%	11.29M
Nov 4, 2025	43.33	43.38	42.64	42.85	-0.35%	7.75M
Nov 3, 2025	42.79	43.03	42.32	43.00	-0.02%	6.28M
Oct 31, 2025	42.21	43.05	41.96	43.01	+1.25%	5.84M
Oct 30, 2025	42.42	42.99	42.26	42.48	-0.05%	6.08M
Oct 29, 2025	43.70	43.70	42.40	42.50	-3.56%	7.51M
Oct 28, 2025	44.00	44.34	43.71	44.07	-0.20%	4.25M
Oct 27, 2025	44.70	44.79	44.11	44.16	-1.12%	5.04M
Oct 24, 2025	45.11	45.26	44.56	44.66	-0.02%	3.59M
Oct 23, 2025	44.98	45.18	44.50	44.67	-0.58%	4.34M
Oct 22, 2025	45.70	45.76	44.69	44.93	-1.81%	5.43M
Oct 21, 2025	44.83	45.89	44.65	45.76	+2.23%	5.36M
Oct 20, 2025	44.50	44.83	44.24	44.76	+0.95%	3.90M
Oct 17, 2025	44.02	44.59	43.82	44.34	+0.64%	5.03M
Oct 16, 2025	44.97	44.97	43.32	44.06	-1.12%	7.35M
Oct 15, 2025	44.88	45.00	44.40	44.56	-0.47%	6.38M
Oct 14, 2025	44.01	44.92	43.99	44.77	+1.59%	5.31M
Oct 13, 2025	43.86	44.49	43.77	44.07	+0.43%	7.00M
Oct 10, 2025	44.22	44.41	43.71	43.88	-0.36%	7.86M
Oct 9, 2025	44.93	45.10	44.00	44.04	—	5.47M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPRT chart for longer ranges.