CPRT: Copart Inc.

As of Friday, August 8th, 2025

$ 46.19

+0.08 +0.16%

Open: 46.08
High: 46.30
Low: 45.73
Volume: 4,455,897
Previous Close on Thursday, August 7th, 2025

$ 46.11

-1.00 -2.12%

Open: 47.46
High: 47.47
Low: 46.04
Volume: 4,338,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 46.08 46.30 45.73 46.19 4,455,897 +0.08 +0.16
2025-08-07 47.46 47.47 46.04 46.11 4,338,506 -1.00 -2.12
2025-08-06 46.70 47.34 46.55 47.11 6,559,304 +0.57 +1.21
2025-08-05 45.75 46.79 45.75 46.55 7,415,224 +0.81 +1.76
2025-08-04 45.59 45.98 45.47 45.74 5,245,919 +0.23 +0.51
2025-08-01 45.37 45.62 45.05 45.51 5,687,929 +0.18 +0.40
2025-07-31 46.11 46.61 45.22 45.33 6,438,045 -0.95 -2.05
2025-07-30 46.55 46.74 46.11 46.28 6,113,900 -0.17 -0.37
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 47.47
On 2025-08-07		 45.47
On 2025-08-04		 0.68 1.48 47.47
On 2025-08-07		 45.73
On 2025-08-08		 -3.67 46.34
10D 47.47
On 2025-08-07		 45.05
On 2025-08-01		 -0.51 -1.08 46.81
On 2025-07-28		 45.05
On 2025-08-01		 -3.75 46.13
20D 47.57
On 2025-07-14		 45.05
On 2025-08-01		 -1.28 -2.69 47.57
On 2025-07-14		 45.05
On 2025-08-01		 -5.30 46.22
WTD 47.47
On 2025-08-07		 45.47
On 2025-08-04		 0.68 1.48 47.47
On 2025-08-07		 45.73
On 2025-08-08		 -3.67 46.34
MTD 47.47
On 2025-08-07		 45.05
On 2025-08-01		 0.86 1.89 47.47
On 2025-08-07		 45.73
On 2025-08-08		 -3.67 46.20
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CPRT

Copart Inc.

46.19 +0.08 +0.16 4,455,897