CPRT: Copart Inc.

As of Tuesday, December 30th, 2025

$ 39.50

+0.01 +0.03%

Open: 39.41
High: 39.73
Low: 39.28
Volume: 6,109,671
Previous Close on Monday, December 29th, 2025

$ 39.49

+0.19 +0.48%

Open: 39.30
High: 39.57
Low: 39.08
Volume: 6,491,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 39.41 39.73 39.28 39.50 6,109,671 +0.01 +0.03
2025-12-29 39.30 39.57 39.08 39.49 6,491,006 +0.19 +0.48
2025-12-26 39.06 39.33 38.99 39.30 4,279,780 +0.20 +0.51
2025-12-24 39.11 39.18 38.95 39.10 2,020,394 -0.05 -0.13
2025-12-23 39.34 39.40 38.86 39.15 8,503,495 -0.21 -0.53
2025-12-22 39.01 39.55 38.96 39.36 5,658,271 +0.29 +0.74
2025-12-19 39.37 39.50 39.02 39.07 23,206,643 -0.15 -0.38
2025-12-18 39.16 39.50 39.01 39.22 7,439,679 +0.11 +0.28
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 39.73
On 2025-12-30		 38.86
On 2025-12-23		 0.14 0.36 39.40
On 2025-12-23		 38.95
On 2025-12-24		 -1.15 39.31
10D 39.73
On 2025-12-30		 38.59
On 2025-12-16		 0.83 2.15 39.55
On 2025-12-22		 38.86
On 2025-12-23		 -1.74 39.25
20D 39.73
On 2025-12-30		 38.18
On 2025-12-08		 0.35 0.89 39.45
On 2025-12-02		 38.18
On 2025-12-08		 -3.22 38.99
WTD 39.73
On 2025-12-30		 39.08
On 2025-12-29		 0.20 0.51 39.57
On 2025-12-29		 39.57
On 2025-12-29		 0.00 39.50
MTD 39.73
On 2025-12-30		 38.18
On 2025-12-08		 0.35 0.89 39.45
On 2025-12-02		 38.18
On 2025-12-08		 -3.22 38.99
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CRC

California Resources Corp.

44.68 -0.03 -0.07 599,959
ABR

Arbor Realty Trust Inc.

7.77 -0.06 -0.77 3,878,864
GLD

SPDR Gold Trust

398.89 +0.29 +0.07 9,987,870
ORI

Old Republic International Corporation

46.24 -0.12 -0.26 1,030,179
CPRT

Copart Inc.

39.50 +0.01 +0.03 6,109,671