CPRT: Copart Inc.

As of Friday, February 20th, 2026

$ 36.48

-1.17 -3.11%

Open: 34.30
High: 36.73
Low: 33.81
Volume: 25,521,870
Previous Close on Thursday, February 19th, 2026

$ 37.65

-0.10 -0.26%

Open: 37.68
High: 38.07
Low: 37.34
Volume: 10,984,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 34.30 36.73 33.81 36.48 25,521,870 -1.17 -3.11
2026-02-19 37.68 38.07 37.34 37.65 10,984,394 -0.10 -0.26
2026-02-18 37.47 37.94 37.20 37.75 13,306,411 +0.23 +0.61
2026-02-17 37.70 37.96 36.82 37.52 8,556,959 +0.03 +0.08
2026-02-13 37.06 37.91 36.97 37.49 9,346,333 +0.77 +2.10
2026-02-12 39.50 39.61 36.52 36.72 17,532,923 -2.79 -7.06
2026-02-11 40.15 40.29 39.45 39.51 7,618,720 -0.84 -2.08
2026-02-10 40.24 40.95 39.95 40.35 5,295,404 +0.05 +0.12
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 38.07
On 2026-02-19		 33.81
On 2026-02-20		 -0.24 -0.65 38.07
On 2026-02-19		 33.81
On 2026-02-20		 -11.19 37.38
10D 40.95
On 2026-02-10		 33.81
On 2026-02-20		 -3.40 -8.53 40.95
On 2026-02-10		 33.81
On 2026-02-20		 -17.44 38.41
20D 41.78
On 2026-01-23		 33.81
On 2026-02-20		 -4.79 -11.61 41.78
On 2026-01-23		 33.81
On 2026-02-20		 -19.08 39.38
WTD 38.07
On 2026-02-19		 33.81
On 2026-02-20		 -1.01 -2.69 38.07
On 2026-02-19		 33.81
On 2026-02-20		 -11.19 37.35
MTD 40.95
On 2026-02-10		 33.81
On 2026-02-20		 -4.10 -10.10 40.95
On 2026-02-10		 33.81
On 2026-02-20		 -17.44 38.77
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

34.27 +0.13 +0.38 1,318,651
E

Eni S.p.A.

44.20 +0.35 +0.80 226,988
STLA

Stellantis

7.73 +0.22 +2.93 16,766,659
STX

Seagate Technology Plc.

411.11 +2.14 +0.52 2,960,020
CPRT

Copart Inc.

36.48 -1.17 -3.11 25,521,870