Copart, Inc.
CPRTNASDAQIndustrials● Active
$31.11
+$0.15(+0.49%)
Market Cap$28.8B
P/E Ratio—
52W High$50.92
52W Low$29.97
Copart, Inc.（CPRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cprt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.38
Nov 27, 2024
-51.6% from here
5-Year Low5Y
$25.55
Jun 16, 2022
+21.9% from low
IPO Priceadj.
$0.1523
Mar 17, 1994
+20.3K% since IPO
1 Year Ago
$50.15
Jun 9, 2025
-37.9% in 1Y
5 Years Ago
$31.09
Jun 8, 2021
+0.1% in 5Y
10 Years Ago
$6.21
Jun 8, 2016
+401.4% in 10Y
Historical Price Data · CPRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.81 | $31.36 | $30.47 | $31.30 | $31.30 | 2.3M | +1.58% |
| Jun 5, 2026 | $31.06 | $31.35 | $30.64 | $30.96 | $30.96 | 12.4M | -0.32% |
| Jun 4, 2026 | $30.89 | $31.76 | $30.64 | $30.77 | $30.77 | 10.1M | -0.39% |
| Jun 3, 2026 | $30.62 | $30.78 | $29.97 | $30.35 | $30.35 | 9.7M | -0.88% |
| Jun 2, 2026 | $31.99 | $32.00 | $30.44 | $30.86 | $30.86 | 10.9M | -3.53% |
| Jun 1, 2026 | $32.71 | $32.95 | $31.95 | $32.32 | $32.32 | 9.3M | -1.19% |
| May 29, 2026 | $33.12 | $33.55 | $32.73 | $32.77 | $32.77 | 16.9M | -1.06% |
| May 28, 2026 | $32.85 | $33.28 | $32.47 | $33.28 | $33.28 | 10.3M | +1.31% |
| May 27, 2026 | $33.38 | $34.05 | $32.83 | $32.85 | $32.85 | 9.9M | -1.59% |
| May 26, 2026 | $33.86 | $34.04 | $32.98 | $33.24 | $33.24 | 12.8M | -1.83% |
| May 22, 2026 | $34.18 | $35.66 | $33.65 | $33.79 | $33.79 | 15.0M | -1.14% |
| May 21, 2026 | $33.01 | $34.53 | $32.62 | $34.40 | $34.40 | 16.7M | +4.21% |
| May 20, 2026 | $33.02 | $33.24 | $32.37 | $33.04 | $33.04 | 14.8M | +0.06% |
| May 19, 2026 | $33.56 | $34.03 | $33.04 | $33.12 | $33.12 | 8.7M | -1.31% |
| May 18, 2026 | $32.35 | $33.67 | $32.35 | $33.44 | $33.44 | 11.5M | +3.37% |
| May 15, 2026 | $32.83 | $33.20 | $32.29 | $32.30 | $32.30 | 8.1M | -1.61% |
| May 14, 2026 | $32.90 | $33.25 | $32.61 | $32.65 | $32.65 | 8.9M | -0.76% |
| May 13, 2026 | $33.20 | $33.28 | $32.56 | $32.94 | $32.94 | 5.9M | -0.78% |
| May 12, 2026 | $33.63 | $33.74 | $33.14 | $33.44 | $33.44 | 5.8M | -0.56% |
| May 11, 2026 | $33.78 | $33.90 | $33.13 | $33.27 | $33.27 | 5.9M | -1.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CPRT
Jan 1 → Dec 31 · 6 years2026-20.1%$39.15 → $31.30
-20.1%
2025-32.4%$57.90 → $39.15
-32.4%
2024+17.6%$48.80 → $57.39
+17.6%
2023+59.6%$30.71 → $49.00
+59.6%
2022-19.7%$37.92 → $30.45
-19.7%
2021+21.6%$31.17 → $37.90
+21.6%
Best Year2023 · +59.6%
Worst Year2025 · -32.4%
Positive Years3 / 6
Avg Annual Return+4.4%
6Y Total Return+0.4%
6Y CAGR~+0.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in CPRT?
If you invested $1,000 in CPRT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,014
Total Return+401.4%
CAGR~+17.5% / yr
Profit+$4,014
Based on Jun 8, 2016 · $6.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Copart, Inc.（CPRT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPRT 历史股价FMP 日线复权 OHLCV