CPRT: Copart Inc.

As of Monday, September 21st, 2026

$ 28.91

-0.37 -1.26%

Open: 29.19
High: 29.31
Low: 28.71
Volume: 11,102,854
Previous Close on Friday, September 18th, 2026

$ 29.28

-0.38 -1.28%

Open: 29.64
High: 29.64
Low: 29.17
Volume: 25,586,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 29.19 29.31 28.71 28.91 11,101,950 -0.37 -1.26
2026-09-18 29.64 29.64 29.17 29.28 25,586,690 -0.38 -1.28
2026-09-17 30.80 30.80 29.45 29.66 9,299,551 -1.16 -3.76
2026-09-16 30.57 30.96 30.47 30.82 7,461,831 -0.22 -0.71
2026-09-15 31.55 31.83 30.99 31.04 7,433,269 -0.69 -2.17
2026-09-14 30.63 31.83 30.25 31.73 11,280,303 +1.78 +5.94
2026-09-11 32.01 32.05 29.58 29.95 21,831,031 -0.80 -2.60
2026-09-10 31.91 32.26 30.54 30.75 15,076,190 -1.28 -4.00
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 31.83
On 2026-09-15		 28.71
On 2026-09-21		 -2.82 -8.89 31.83
On 2026-09-15		 28.71
On 2026-09-21		 -9.82 29.94
10D 33.53
On 2026-09-08		 28.71
On 2026-09-21		 -4.81 -14.26 33.53
On 2026-09-08		 28.71
On 2026-09-21		 -14.38 30.68
20D 34.44
On 2026-09-03		 28.71
On 2026-09-21		 -4.89 -14.47 34.44
On 2026-09-03		 28.71
On 2026-09-21		 -16.64 31.83
WTD 29.31
On 2026-09-21		 28.71
On 2026-09-21		 -0.37 -1.26 -- -- -- 28.91
MTD 34.44
On 2026-09-03		 28.71
On 2026-09-21		 -4.08 -12.37 34.44
On 2026-09-03		 28.71
On 2026-09-21		 -16.64 31.34
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
CPRT

Copart Inc.

28.91 -0.37 -1.26 11,102,854