CPRT: Copart Inc.

As of Tuesday, September 1st, 2026

$ 32.47

-0.53 -1.59%

Open: 32.74
High: 32.86
Low: 32.27
Volume: 5,528,643
Previous Close on Monday, August 31st, 2026

$ 32.99

-- 0 0%

Open: 32.96
High: 33.48
Low: 32.76
Volume: 9,490,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 32.74 32.86 32.27 32.47 5,522,945 -0.53 -1.59
2026-08-31 32.96 33.48 32.76 32.99 9,490,940 0.00 0.00
2026-08-28 32.86 33.25 32.84 32.99 6,771,848 +0.23 +0.70
2026-08-27 32.43 32.96 32.39 32.76 7,715,163 +0.09 +0.28
2026-08-26 33.00 33.42 32.65 32.67 5,395,779 -0.66 -1.98
2026-08-25 32.80 33.50 32.22 33.33 7,718,774 +0.07 +0.21
2026-08-24 34.04 34.08 33.15 33.26 8,471,531 -0.54 -1.60
2026-08-21 34.48 34.60 33.78 33.80 11,076,816 -0.53 -1.54
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 33.48
On 2026-08-31		 32.27
On 2026-09-01		 -0.87 -2.60 33.48
On 2026-08-31		 32.27
On 2026-09-01		 -3.61 32.78
10D 34.63
On 2026-08-20		 31.55
On 2026-08-19		 0.96 3.03 34.63
On 2026-08-20		 32.22
On 2026-08-25		 -6.95 33.24
20D 34.63
On 2026-08-20		 28.55
On 2026-08-06		 3.07 10.43 34.63
On 2026-08-20		 32.22
On 2026-08-25		 -6.95 31.61
WTD 33.48
On 2026-08-31		 32.27
On 2026-09-01		 -0.53 -1.59 33.48
On 2026-08-31		 32.27
On 2026-09-01		 -3.61 32.73
MTD 32.86
On 2026-09-01		 32.27
On 2026-09-01		 -0.53 -1.59 -- -- -- 32.47
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

13.78 +0.06 +0.44 15,855,114
CPRT

Copart Inc.

32.47 -0.53 -1.59 5,528,643