CPRT: Copart Inc.

As of Friday, May 22nd, 2026

$ 33.79

-0.61 -1.77%

Open: 34.18
High: 35.66
Low: 33.65
Volume: 15,032,864
Previous Close on Thursday, May 21st, 2026

$ 34.40

+1.36 +4.12%

Open: 33.01
High: 34.53
Low: 32.62
Volume: 16,548,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 34.18 35.66 33.65 33.79 15,032,864 -0.61 -1.77
2026-05-21 33.01 34.53 32.62 34.40 16,548,001 +1.36 +4.12
2026-05-20 33.02 33.25 32.37 33.04 14,841,656 -0.08 -0.24
2026-05-19 33.56 34.04 33.04 33.12 8,730,742 -0.32 -0.96
2026-05-18 32.35 33.67 32.35 33.44 11,502,300 +1.14 +3.53
2026-05-15 32.83 33.20 32.29 32.30 8,052,974 -0.35 -1.07
2026-05-14 32.90 33.25 32.61 32.65 8,811,777 -0.29 -0.88
2026-05-13 33.20 33.28 32.56 32.94 5,800,216 -0.50 -1.50
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 35.66
On 2026-05-22		 32.35
On 2026-05-18		 1.49 4.61 34.04
On 2026-05-19		 32.37
On 2026-05-20		 -4.91 33.56
10D 35.66
On 2026-05-22		 32.29
On 2026-05-15		 -0.15 -0.44 34.04
On 2026-05-19		 32.37
On 2026-05-20		 -4.91 33.24
20D 35.66
On 2026-05-22		 32.29
On 2026-05-15		 0.72 2.18 34.27
On 2026-05-07		 32.29
On 2026-05-15		 -5.78 33.31
WTD 35.66
On 2026-05-22		 32.35
On 2026-05-18		 1.49 4.61 34.04
On 2026-05-19		 32.37
On 2026-05-20		 -4.91 33.56
MTD 35.66
On 2026-05-22		 32.29
On 2026-05-15		 0.68 2.05 34.27
On 2026-05-07		 32.29
On 2026-05-15		 -5.78 33.33
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

137.00 -0.07 -0.05 282,261
RIOT

Riot Blockchain Inc.

24.49 +0.02 +0.08 11,129,774
HOPE

Hope Bancorp Inc.

12.38 -0.07 -0.56 520,823
HCI

HCI Group Inc.

157.79 -0.68 -0.43 160,266
CPRT

Copart Inc.

33.79 -0.61 -1.77 15,032,864