CPRT: Copart Inc.

As of Thursday, October 30th, 2025

$ 42.48

-0.02 -0.05%

Open: 42.42
High: 42.99
Low: 42.26
Volume: 6,056,955
Previous Close on Wednesday, October 29th, 2025

$ 42.50

-1.57 -3.56%

Open: 43.70
High: 43.70
Low: 42.40
Volume: 7,366,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 42.42 42.99 42.26 42.48 5,850,557 -0.02 -0.05
2025-10-29 43.70 43.70 42.40 42.50 7,366,346 -1.57 -3.56
2025-10-28 44.00 44.34 43.71 44.07 4,245,631 -0.09 -0.20
2025-10-27 44.70 44.79 44.11 44.16 4,897,615 -0.50 -1.12
2025-10-24 45.11 45.26 44.56 44.66 3,590,193 -0.01 -0.02
2025-10-23 44.98 45.18 44.50 44.67 4,337,625 -0.26 -0.58
2025-10-22 45.70 45.76 44.69 44.93 5,077,373 -0.83 -1.81
2025-10-21 44.83 45.89 44.65 45.76 5,361,574 +1.00 +2.23
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 45.26
On 2025-10-24		 42.26
On 2025-10-30		 -2.19 -4.90 45.26
On 2025-10-24		 42.26
On 2025-10-30		 -6.63 43.57
10D 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -1.58 -3.58 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -7.91 44.23
20D 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -2.09 -4.69 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -7.91 44.32
WTD 44.79
On 2025-10-27		 42.26
On 2025-10-30		 -2.18 -4.88 44.79
On 2025-10-27		 42.26
On 2025-10-30		 -5.65 43.30
MTD 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -2.48 -5.51 45.89
On 2025-10-21		 42.26
On 2025-10-30		 -7.91 44.37
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

49.09 -0.01 -0.02 446,728
INDB

Independent Bank Corp.

67.17 +0.13 +0.19 288,801
DOCU

DocuSign Inc.

71.61 +2.65 +3.84 4,512,513
JBHT

J.B. Hunt Transport Services Inc.

166.64 -2.24 -1.33 1,090,926
CPRT

Copart Inc.

42.48 -0.02 -0.05 6,056,955