NASDAQ:CPRT | Historical Stock Price | COPART INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.42$1.50$5.32$18.87$66.991994-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.65$1.652,456,000——
2004-12-30$1.64$1.643,014,400——
2004-12-29$1.65$1.653,547,200——
2004-12-28$1.67$1.673,880,000——
2004-12-27$1.63$1.633,731,200——
2004-12-23$1.64$1.642,688,000——
2004-12-22$1.64$1.647,240,000——
2004-12-21$1.64$1.645,187,200——
2004-12-20$1.60$1.6010,204,800——
2004-12-17$1.63$1.637,713,600——
2004-12-16$1.65$1.655,598,400——
2004-12-15$1.67$1.6711,872,000——
2004-12-14$1.68$1.6816,752,000——
2004-12-13$1.61$1.617,886,400——
2004-12-10$1.58$1.584,587,200——
2004-12-09$1.59$1.599,996,800——
2004-12-08$1.60$1.605,209,600——
2004-12-07$1.58$1.584,462,400——
2004-12-06$1.61$1.6111,166,400——
2004-12-03$1.62$1.627,907,200——
2004-12-02$1.60$1.6021,406,400——
2004-12-01$1.58$1.5856,376,000——
2004-11-30$1.35$1.3510,752,000——
2004-11-29$1.40$1.409,758,400——
2004-11-26$1.42$1.421,163,200——
2004-11-24$1.41$1.418,614,400——
2004-11-23$1.40$1.407,264,000——
2004-11-22$1.39$1.398,073,600——
2004-11-19$1.35$1.355,995,200——
2004-11-18$1.39$1.395,283,200——
2004-11-17$1.40$1.406,072,000——
2004-11-16$1.41$1.415,633,600——
2004-11-15$1.44$1.448,096,000——
2004-11-12$1.44$1.4411,136,000——
2004-11-11$1.38$1.384,291,200——
2004-11-10$1.38$1.3813,916,800——
2004-11-09$1.33$1.336,464,000——
2004-11-08$1.31$1.317,291,200——
2004-11-05$1.29$1.2911,979,200——
2004-11-04$1.31$1.317,470,400——
2004-11-03$1.27$1.278,366,400——
2004-11-02$1.25$1.2521,584,000——
2004-11-01$1.19$1.199,216,000——
2004-10-29$1.16$1.1614,027,200——
2004-10-28$1.17$1.1710,089,600——
2004-10-27$1.16$1.166,384,000——
2004-10-26$1.17$1.174,016,000——
2004-10-25$1.17$1.178,320,000——
2004-10-22$1.15$1.1511,776,000——
2004-10-21$1.16$1.169,888,000——
2004-10-20$1.17$1.175,334,400——
2004-10-19$1.16$1.165,054,400——
2004-10-18$1.18$1.187,486,400——
2004-10-15$1.16$1.168,225,600——
2004-10-14$1.14$1.1416,092,800——
2004-10-13$1.14$1.149,468,800——
2004-10-12$1.17$1.1710,164,800——
2004-10-11$1.17$1.1715,064,000——
2004-10-08$1.18$1.1813,889,600——
2004-10-07$1.20$1.209,198,400——
2004-10-06$1.21$1.2115,342,400——
2004-10-05$1.20$1.2018,320,000——
2004-10-04$1.20$1.207,993,600——
2004-10-01$1.20$1.2010,705,600——
2004-09-30$1.18$1.1811,977,600——
2004-09-29$1.17$1.1712,648,000——
2004-09-28$1.16$1.1615,702,400——
2004-09-27$1.16$1.1621,680,000——
2004-09-24$1.18$1.1812,051,200——
2004-09-23$1.18$1.1820,662,400——
2004-09-22$1.18$1.1814,283,200——
2004-09-21$1.17$1.1713,763,200——
2004-09-20$1.12$1.1217,070,400——
2004-09-17$1.14$1.1420,924,800——
2004-09-16$1.17$1.1720,108,800——
2004-09-15$1.20$1.2063,764,800——
2004-09-14$1.37$1.379,974,400——
2004-09-13$1.36$1.3611,316,800——
2004-09-10$1.32$1.326,808,000——
2004-09-09$1.33$1.338,142,400——
2004-09-08$1.35$1.3511,140,800——
2004-09-07$1.35$1.358,878,400——
2004-09-03$1.35$1.355,489,600——
2004-09-02$1.34$1.3411,364,800——
2004-09-01$1.35$1.358,440,000——
2004-08-31$1.36$1.3610,603,200——
2004-08-30$1.35$1.353,097,600——
2004-08-27$1.37$1.375,456,000——
2004-08-26$1.38$1.388,955,200——
2004-08-25$1.34$1.344,865,600——
2004-08-24$1.33$1.338,083,200——
2004-08-23$1.36$1.364,080,000——
2004-08-20$1.38$1.3810,193,600——
2004-08-19$1.34$1.346,038,400——
2004-08-18$1.38$1.3810,075,200——
2004-08-17$1.31$1.317,011,200——
2004-08-16$1.31$1.317,396,800——
2004-08-13$1.27$1.274,844,800——
2004-08-12$1.30$1.307,494,400——
2004-08-11$1.33$1.3310,473,600——
2004-08-10$1.32$1.327,689,600——
2004-08-09$1.30$1.306,188,800——
2004-08-06$1.28$1.2814,609,600——
2004-08-05$1.31$1.317,248,000——
2004-08-04$1.36$1.3613,064,000——
2004-08-03$1.39$1.3917,713,600——
2004-08-02$1.46$1.469,649,600——
2004-07-30$1.39$1.394,968,000——
2004-07-29$1.40$1.4011,721,600——
2004-07-28$1.36$1.369,419,200——
2004-07-27$1.38$1.3811,249,600——
2004-07-26$1.36$1.369,548,800——
2004-07-23$1.39$1.3912,532,800——
2004-07-22$1.39$1.3932,771,200——
2004-07-21$1.51$1.518,724,800——
2004-07-20$1.56$1.569,617,600——
2004-07-19$1.53$1.537,068,800——
2004-07-16$1.55$1.555,494,400——
2004-07-15$1.55$1.556,100,800——
2004-07-14$1.56$1.5617,004,800——
2004-07-13$1.56$1.567,145,600——
2004-07-12$1.54$1.548,881,600——
2004-07-09$1.57$1.579,843,200——
2004-07-08$1.55$1.559,707,200——
2004-07-07$1.57$1.5714,809,600——
2004-07-06$1.60$1.6016,049,600——
2004-07-02$1.64$1.6410,932,800——
2004-07-01$1.62$1.6218,857,600——
2004-06-30$1.67$1.6713,310,400——
2004-06-29$1.67$1.6720,582,400——
2004-06-28$1.62$1.6220,219,200——
2004-06-25$1.59$1.5960,104,000——
2004-06-24$1.58$1.5814,779,200——
2004-06-23$1.57$1.5711,918,400——
2004-06-22$1.55$1.5512,513,600——
2004-06-21$1.53$1.5311,976,000——
2004-06-18$1.52$1.5218,590,400——
2004-06-17$1.54$1.548,784,000——
2004-06-16$1.54$1.5412,577,600——
2004-06-15$1.53$1.5331,515,200——
2004-06-14$1.47$1.4713,230,400——
2004-06-10$1.50$1.509,470,400——
2004-06-09$1.50$1.5016,987,200——
2004-06-08$1.55$1.5531,222,400——
2004-06-07$1.52$1.529,286,400——
2004-06-04$1.49$1.4914,230,400——
2004-06-03$1.46$1.4618,374,400——
2004-06-02$1.51$1.5123,201,600——
2004-06-01$1.53$1.5315,438,400——
2004-05-28$1.53$1.5317,440,000——
2004-05-27$1.51$1.5157,276,800——
2004-05-26$1.45$1.4581,142,400——
2004-05-25$1.23$1.2310,867,200——
2004-05-24$1.19$1.197,920,000——
2004-05-21$1.17$1.177,046,400——
2004-05-20$1.15$1.1511,643,200——
2004-05-19$1.10$1.109,104,000——
2004-05-18$1.09$1.096,668,800——
2004-05-17$1.08$1.087,600,000——
2004-05-14$1.11$1.116,473,600——
2004-05-13$1.13$1.135,289,600——
2004-05-12$1.14$1.1414,240,000——
2004-05-11$1.15$1.158,027,200——
2004-05-10$1.11$1.1111,233,600——
2004-05-07$1.15$1.157,632,000——
2004-05-06$1.19$1.196,467,200——
2004-05-05$1.22$1.224,441,600——
2004-05-04$1.22$1.2215,409,600——
2004-05-03$1.19$1.1911,758,400——
2004-04-30$1.18$1.189,004,800——
2004-04-29$1.22$1.2217,548,800——
2004-04-28$1.28$1.289,219,200——
2004-04-27$1.30$1.3010,302,400——
2004-04-26$1.34$1.345,235,200——
2004-04-23$1.33$1.336,140,800——
2004-04-22$1.35$1.356,912,000——
2004-04-21$1.30$1.306,651,200——
2004-04-20$1.25$1.258,392,000——
2004-04-19$1.29$1.294,784,000——
2004-04-16$1.29$1.298,515,200——
2004-04-15$1.26$1.266,547,200——
2004-04-14$1.25$1.2511,299,200——
2004-04-13$1.28$1.2810,443,200——
2004-04-12$1.34$1.345,424,000——
2004-04-08$1.33$1.335,916,800——
2004-04-07$1.34$1.347,699,200——
2004-04-06$1.36$1.366,873,600——
2004-04-05$1.39$1.396,529,600——
2004-04-02$1.38$1.3814,270,400——
2004-04-01$1.37$1.3710,673,600——
2004-03-31$1.36$1.3619,272,000——
2004-03-30$1.36$1.3613,500,800——
2004-03-29$1.31$1.3118,270,400——
2004-03-26$1.29$1.297,465,600——
2004-03-25$1.28$1.2816,348,800——
2004-03-24$1.22$1.225,611,200——
2004-03-23$1.22$1.225,180,800——
2004-03-22$1.20$1.2010,763,200——
2004-03-19$1.22$1.225,235,200——
2004-03-18$1.23$1.234,964,800——
2004-03-17$1.23$1.233,804,800——
2004-03-16$1.21$1.216,769,600——
2004-03-15$1.21$1.215,280,000——
2004-03-12$1.25$1.258,961,600——
2004-03-11$1.22$1.228,592,000——
2004-03-10$1.23$1.239,515,200——
2004-03-09$1.27$1.2711,539,200——
2004-03-08$1.27$1.2712,705,600——
2004-03-05$1.29$1.2916,192,000——
2004-03-04$1.24$1.2424,868,800——
2004-03-03$1.20$1.208,932,800——
2004-03-02$1.19$1.1916,240,000——
2004-03-01$1.24$1.248,728,000——
2004-02-27$1.23$1.238,107,200——
2004-02-26$1.20$1.2017,822,400——
2004-02-25$1.18$1.1829,737,600——
2004-02-24$1.02$1.0211,736,000——
2004-02-23$1.03$1.036,315,200——
2004-02-20$1.04$1.044,680,000——
2004-02-19$1.04$1.044,084,800——
2004-02-18$1.07$1.076,700,800——
2004-02-17$1.11$1.114,307,200——
2004-02-13$1.07$1.078,145,600——
2004-02-12$1.09$1.096,710,400——
2004-02-11$1.10$1.1013,742,400——
2004-02-10$1.09$1.0912,566,400——
2004-02-09$1.05$1.054,243,200——
2004-02-06$1.06$1.064,104,000——
2004-02-05$1.03$1.033,865,600——
2004-02-04$1.02$1.027,960,000——
2004-02-03$1.05$1.054,808,000——
2004-02-02$1.04$1.047,403,200——
2004-01-30$1.05$1.058,667,200——
2004-01-29$1.08$1.088,712,000——
2004-01-28$1.10$1.1012,355,200——
2004-01-27$1.13$1.137,435,200——
2004-01-26$1.13$1.1311,636,800——
2004-01-23$1.14$1.147,555,200——
2004-01-22$1.13$1.1316,113,600——
2004-01-21$1.14$1.146,742,400——
2004-01-20$1.15$1.155,139,200——
2004-01-16$1.13$1.135,193,600——
2004-01-15$1.12$1.127,217,600——
2004-01-14$1.10$1.106,420,800——
2004-01-13$1.11$1.116,100,800——
2004-01-12$1.12$1.129,200,000——
2004-01-09$1.10$1.108,608,000——
2004-01-08$1.10$1.109,841,600——
2004-01-07$1.08$1.0811,753,600——
2004-01-06$1.07$1.0711,252,800——
2004-01-05$1.05$1.0514,579,200——
2004-01-02$1.05$1.057,600,000——