CPRT: Copart Inc.

As of Friday, May 1st, 2026

$ 33.27

+0.16 +0.48%

Open: 33.49
High: 33.70
Low: 33.13
Volume: 7,227,990
Previous Close on Thursday, April 30th, 2026

$ 33.11

-0.22 -0.66%

Open: 33.31
High: 33.44
Low: 32.89
Volume: 7,485,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 33.49 33.70 33.13 33.27 7,227,990 +0.16 +0.48
2026-04-30 33.31 33.44 32.89 33.11 7,485,350 -0.22 -0.66
2026-04-29 33.24 33.38 33.03 33.33 5,359,176 -0.01 -0.03
2026-04-28 33.34 33.63 33.07 33.34 5,761,034 +0.15 +0.45
2026-04-27 33.03 33.54 32.93 33.19 5,809,906 +0.12 +0.36
2026-04-24 33.58 33.64 32.74 33.07 7,851,983 -0.81 -2.39
2026-04-23 33.50 33.96 33.28 33.88 7,099,358 +0.20 +0.59
2026-04-22 33.83 34.13 33.52 33.68 6,106,897 -0.06 -0.18
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 33.70
On 2026-05-01		 32.89
On 2026-04-30		 0.20 0.60 33.63
On 2026-04-28		 32.89
On 2026-04-30		 -2.22 33.25
10D 34.52
On 2026-04-21		 32.74
On 2026-04-24		 -0.18 -0.54 34.52
On 2026-04-21		 32.74
On 2026-04-24		 -5.14 33.44
20D 34.52
On 2026-04-21		 32.43
On 2026-04-10		 -0.13 -0.39 34.52
On 2026-04-21		 32.74
On 2026-04-24		 -5.14 33.29
WTD 33.70
On 2026-05-01		 32.89
On 2026-04-30		 0.20 0.60 33.63
On 2026-04-28		 32.89
On 2026-04-30		 -2.22 33.25
MTD 33.70
On 2026-05-01		 33.13
On 2026-05-01		 0.16 0.48 -- -- -- 33.27
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

138.87 -1.49 -1.06 601,962
CPRT

Copart Inc.

33.27 +0.16 +0.48 7,227,990