CPRT: Copart Inc.

As of Wednesday, August 12th, 2026

$ 28.99

-0.41 -1.39%

Open: 29.08
High: 29.20
Low: 28.68
Volume: 8,437,763
Previous Close on Tuesday, August 11th, 2026

$ 29.40

-0.19 -0.64%

Open: 29.30
High: 29.66
Low: 29.19
Volume: 8,277,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 29.08 29.20 28.68 28.99 8,437,763 -0.41 -1.39
2026-08-11 29.30 29.66 29.19 29.40 8,277,007 -0.19 -0.64
2026-08-10 29.36 29.67 28.94 29.59 8,881,062 -0.07 -0.24
2026-08-07 28.71 29.86 28.70 29.66 7,800,927 +0.65 +2.24
2026-08-06 28.87 29.08 28.55 29.01 6,987,123 +0.10 +0.35
2026-08-05 29.71 29.71 28.57 28.91 8,768,786 -0.49 -1.67
2026-08-04 29.05 29.47 28.83 29.40 9,042,683 +0.05 +0.17
2026-08-03 29.60 30.07 29.06 29.35 10,687,435 +0.23 +0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.86
On 2026-08-07		 28.55
On 2026-08-06		 0.08 0.28 29.86
On 2026-08-07		 28.68
On 2026-08-12		 -3.95 29.33
10D 30.26
On 2026-07-30		 28.55
On 2026-08-06		 -1.83 -5.94 30.26
On 2026-07-30		 28.55
On 2026-08-06		 -5.63 29.30
20D 31.42
On 2026-07-29		 26.81
On 2026-07-23		 1.71 6.27 31.42
On 2026-07-29		 28.55
On 2026-08-06		 -9.13 28.86
WTD 29.67
On 2026-08-10		 28.68
On 2026-08-12		 -0.67 -2.26 29.67
On 2026-08-10		 28.68
On 2026-08-12		 -3.35 29.33
MTD 30.07
On 2026-08-03		 28.55
On 2026-08-06		 -0.13 -0.45 30.07
On 2026-08-03		 28.55
On 2026-08-06		 -5.05 29.29
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

135.86 +1.36 +1.01 269,362
HCI

HCI Group Inc.

183.60 -0.77 -0.42 144,296
CPRT

Copart Inc.

28.99 -0.41 -1.39 8,437,763