CPRT: Copart Inc.

As of Friday, November 21st, 2025

$ 40.73

-0.29 -0.71%

Open: 40.35
High: 40.91
Low: 39.39
Volume: 16,345,833
Previous Close on Thursday, November 20th, 2025

$ 41.02

-0.35 -0.85%

Open: 41.39
High: 41.79
Low: 40.87
Volume: 10,027,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 40.35 40.91 39.39 40.73 16,345,833 -0.29 -0.71
2025-11-20 41.39 41.79 40.87 41.02 10,027,493 -0.35 -0.85
2025-11-19 41.42 41.70 41.10 41.37 9,394,572 +0.05 +0.12
2025-11-18 41.34 41.75 41.06 41.32 7,464,691 -0.01 -0.02
2025-11-17 40.92 41.62 40.76 41.33 9,111,234 +0.25 +0.61
2025-11-14 41.66 41.74 40.86 41.08 11,916,403 -0.54 -1.30
2025-11-13 41.06 41.90 40.80 41.62 9,344,896 +0.34 +0.82
2025-11-12 41.20 42.05 41.15 41.28 13,127,484 -0.06 -0.15
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 41.79
On 2025-11-20		 39.39
On 2025-11-21		 -0.35 -0.85 41.79
On 2025-11-20		 39.39
On 2025-11-21		 -5.75 41.15
10D 42.05
On 2025-11-12		 39.39
On 2025-11-21		 0.22 0.54 42.05
On 2025-11-12		 39.39
On 2025-11-21		 -6.34 41.25
20D 44.79
On 2025-10-27		 39.39
On 2025-11-21		 -3.93 -8.80 44.79
On 2025-10-27		 39.39
On 2025-11-21		 -12.07 41.85
WTD 41.79
On 2025-11-20		 39.39
On 2025-11-21		 -0.35 -0.85 41.79
On 2025-11-20		 39.39
On 2025-11-21		 -5.75 41.15
MTD 43.38
On 2025-11-04		 39.39
On 2025-11-21		 -2.28 -5.30 43.38
On 2025-11-04		 39.39
On 2025-11-21		 -9.21 41.38
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

6.35 +0.43 +7.26 2,650,981
PYPL

Paypal Holdings Inc.

60.57 +2.47 +4.24 20,714,909
CLB

Core Laboratories Inc.

14.72 +0.83 +5.98 564,185
EXPI

eXp World Holdings Inc.

11.09 +0.86 +8.41 1,275,534
CPRT

Copart Inc.

40.73 -0.29 -0.71 16,345,833