CPRT: Copart Inc.

As of Wednesday, November 19th, 2025

$ 41.37

+0.05 +0.12%

Open: 41.42
High: 41.70
Low: 41.10
Volume: 9,394,585
Previous Close on Tuesday, November 18th, 2025

$ 41.32

-0.01 -0.02%

Open: 41.34
High: 41.75
Low: 41.06
Volume: 7,464,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 41.42 41.70 41.10 41.37 9,394,572 +0.05 +0.12
2025-11-18 41.34 41.75 41.06 41.32 7,464,691 -0.01 -0.02
2025-11-17 40.92 41.62 40.76 41.33 9,111,234 +0.25 +0.61
2025-11-14 41.66 41.74 40.86 41.08 11,916,403 -0.54 -1.30
2025-11-13 41.06 41.90 40.80 41.62 9,344,896 +0.34 +0.82
2025-11-12 41.20 42.05 41.15 41.28 13,127,484 -0.06 -0.15
2025-11-11 41.42 41.67 40.99 41.34 10,588,472 -0.07 -0.17
2025-11-10 40.63 41.54 39.73 41.41 10,010,124 +0.90 +2.22
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 41.90
On 2025-11-13		 40.76
On 2025-11-17		 0.09 0.22 41.90
On 2025-11-13		 40.76
On 2025-11-17		 -2.72 41.34
10D 42.05
On 2025-11-12		 39.58
On 2025-11-06		 -0.56 -1.34 41.70
On 2025-11-06		 39.73
On 2025-11-10		 -4.72 41.12
20D 45.26
On 2025-10-24		 39.58
On 2025-11-06		 -3.56 -7.92 45.26
On 2025-10-24		 39.58
On 2025-11-06		 -12.56 42.23
WTD 41.75
On 2025-11-18		 40.76
On 2025-11-17		 0.29 0.71 41.75
On 2025-11-18		 41.10
On 2025-11-19		 -1.56 41.34
MTD 43.38
On 2025-11-04		 39.58
On 2025-11-06		 -1.64 -3.81 43.38
On 2025-11-04		 39.58
On 2025-11-06		 -8.77 41.46
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
JJSF

J&J Snack Foods Corp.

89.84 +0.30 +0.34 438,483
ALRM

Alarm.com Holdings Inc.

48.15 -0.70 -1.43 317,369
INDB

Independent Bank Corp.

67.19 +0.61 +0.92 21,047
DOCU

DocuSign Inc.

65.04 -0.53 -0.81 1,655,891
CPRT

Copart Inc.

41.37 +0.05 +0.12 9,394,585