CPRT: Copart Inc.

As of Friday, September 19th, 2025

$ 45.85

+0.39 +0.86%

Open: 45.42
High: 46.21
Low: 45.27
Volume: 20,162,713
Previous Close on Thursday, September 18th, 2025

$ 45.46

-1.16 -2.49%

Open: 46.90
High: 47.00
Low: 45.37
Volume: 11,927,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 45.42 46.21 45.27 45.85 20,162,713 +0.39 +0.86
2025-09-18 46.90 47.00 45.37 45.46 11,927,674 -1.16 -2.49
2025-09-17 47.21 47.56 46.53 46.62 6,001,686 +0.05 +0.11
2025-09-16 47.53 47.63 46.32 46.57 11,061,033 -1.03 -2.16
2025-09-15 48.68 48.77 47.38 47.60 5,875,295 -0.80 -1.65
2025-09-12 48.63 48.96 48.38 48.40 3,931,522 -0.50 -1.02
2025-09-11 48.57 49.05 48.23 48.90 5,227,337 +0.38 +0.78
2025-09-10 47.90 48.61 47.69 48.52 5,355,137 +0.45 +0.94
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 48.77
On 2025-09-15		 45.27
On 2025-09-19		 -2.55 -5.27 48.77
On 2025-09-15		 45.27
On 2025-09-19		 -7.18 46.42
10D 49.16
On 2025-09-08		 45.27
On 2025-09-19		 -2.72 -5.60 49.16
On 2025-09-08		 45.27
On 2025-09-19		 -7.91 47.47
20D 50.11
On 2025-09-04		 45.27
On 2025-09-19		 -1.83 -3.84 50.11
On 2025-09-04		 45.27
On 2025-09-19		 -9.66 48.10
WTD 48.77
On 2025-09-15		 45.27
On 2025-09-19		 -2.55 -5.27 48.77
On 2025-09-15		 45.27
On 2025-09-19		 -7.18 46.42
MTD 50.11
On 2025-09-04		 45.27
On 2025-09-19		 -2.96 -6.06 50.11
On 2025-09-04		 45.27
On 2025-09-19		 -9.66 47.85
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

12.04 -0.12 -0.99 2,641,915
SPR

Spirit AeroSystems Holdings Inc.

38.53 -0.07 -0.18 3,241,468
JJSF

J&J Snack Foods Corp.

100.00 -2.55 -2.49 364,655
DOCU

DocuSign Inc.

84.59 -0.42 -0.49 4,513,035
CPRT

Copart Inc.

45.85 +0.39 +0.86 20,162,713