CPRT: Copart Inc.

As of Monday, February 9th, 2026

$ 40.30

-0.06 -0.15%

Open: 40.32
High: 40.41
Low: 39.94
Volume: 5,422,307
Previous Close on Friday, February 6th, 2026

$ 40.36

+0.48 +1.20%

Open: 39.86
High: 40.75
Low: 39.84
Volume: 8,325,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 40.32 40.41 39.94 40.30 5,422,307 -0.06 -0.15
2026-02-06 39.86 40.75 39.84 40.36 8,325,335 +0.48 +1.20
2026-02-05 40.32 40.40 39.50 39.88 8,890,998 -0.28 -0.70
2026-02-04 39.25 40.25 39.16 40.16 9,594,374 +1.22 +3.13
2026-02-03 39.50 39.57 38.75 38.94 9,826,313 -0.75 -1.88
2026-02-02 40.26 40.58 39.66 39.69 9,853,429 -0.90 -2.21
2026-01-30 39.96 40.64 39.80 40.58 5,961,250 +0.30 +0.74
2026-01-29 40.65 40.65 39.73 40.28 5,270,470 -0.34 -0.84
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 40.75
On 2026-02-06		 38.75
On 2026-02-03		 0.62 1.55 40.75
On 2026-02-06		 39.94
On 2026-02-09		 -1.99 39.93
10D 41.30
On 2026-01-27		 38.75
On 2026-02-03		 -1.24 -2.99 41.30
On 2026-01-27		 38.75
On 2026-02-03		 -6.17 40.12
20D 41.79
On 2026-01-21		 38.75
On 2026-02-03		 0.47 1.18 41.79
On 2026-01-21		 38.75
On 2026-02-03		 -7.27 40.47
WTD 40.41
On 2026-02-09		 39.94
On 2026-02-09		 -0.06 -0.15 -- -- -- 40.30
MTD 40.75
On 2026-02-06		 38.75
On 2026-02-03		 -0.28 -0.69 40.58
On 2026-02-02		 38.75
On 2026-02-03		 -4.51 39.89
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

12.48 +0.08 +0.65 930,575
CBU

Community Financial System Inc.

66.77 +0.38 +0.57 230,518
ARI

Apollo Commercial Real Estate Finance Inc.

10.69 -0.11 -1.02 973,282
ARCB

ArcBest Corp.

108.68 -3.28 -2.93 463,985
CPRT

Copart Inc.

40.30 -0.06 -0.15 5,422,307