CPRT: Copart Inc.

As of Friday, August 21st, 2026

$ 33.80

-0.53 -1.54%

Open: 34.48
High: 34.60
Low: 33.78
Volume: 11,076,816
Previous Close on Thursday, August 20th, 2026

$ 34.33

+0.48 +1.42%

Open: 33.49
High: 34.63
Low: 33.42
Volume: 10,779,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 34.48 34.60 33.78 33.80 11,076,816 -0.53 -1.54
2026-08-20 33.49 34.63 33.42 34.33 10,779,003 +0.48 +1.42
2026-08-19 31.64 33.88 31.55 33.85 13,724,763 +2.34 +7.43
2026-08-18 32.02 33.55 30.90 31.51 17,505,868 -0.19 -0.60
2026-08-17 31.33 32.15 31.28 31.70 19,654,720 +0.09 +0.28
2026-08-14 29.70 31.74 29.60 31.61 17,351,241 +2.22 +7.55
2026-08-13 29.18 29.69 28.85 29.39 8,131,002 +0.40 +1.38
2026-08-12 29.08 29.20 28.68 28.99 8,437,763 -0.41 -1.39
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 34.63
On 2026-08-20		 30.90
On 2026-08-18		 2.19 6.93 34.63
On 2026-08-20		 33.78
On 2026-08-21		 -2.45 33.04
10D 34.63
On 2026-08-20		 28.68
On 2026-08-12		 4.14 13.96 29.67
On 2026-08-10		 28.68
On 2026-08-12		 -3.35 31.42
20D 34.63
On 2026-08-20		 28.21
On 2026-07-27		 5.86 20.97 31.42
On 2026-07-29		 28.55
On 2026-08-06		 -9.13 30.52
WTD 34.63
On 2026-08-20		 30.90
On 2026-08-18		 2.19 6.93 34.63
On 2026-08-20		 33.78
On 2026-08-21		 -2.45 33.04
MTD 34.63
On 2026-08-20		 28.55
On 2026-08-06		 4.68 16.07 30.07
On 2026-08-03		 28.55
On 2026-08-06		 -5.05 30.70
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

850.00 -0.34 -0.04 2,764,269
CPRT

Copart Inc.

33.80 -0.53 -1.54 11,076,816