Copart Inc (CPRT) stock
CPRTNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 29, 2026Score 11/304% below fair value
$30.13+0.58 (+1.96%)
Close on Oct 30, 2026Market cap $27.91BP/E 19.4Yield –
Price history
Copart share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.13
+1.96% on the day
52-week range
$25.72 – $43.38
-30.5% from the high
Change over 52 weeks
-29.1%
From $42.48 on Oct 30, 2025
Average volume
11.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.08 | $30.38 | $29.84 | $30.13 | +1.96% | 13,447,660 |
| Oct 29, 2026 | $29.41 | $29.59 | $29.16 | $29.55 | +2.04% | 9,814,107 |
| Oct 28, 2026 | $28.54 | $28.98 | $28.44 | $28.96 | +0.14% | 11,410,170 |
| Oct 27, 2026 | $28.90 | $29.05 | $28.59 | $28.92 | -0.79% | 8,428,467 |
| Oct 26, 2026 | $29.01 | $29.43 | $28.88 | $29.15 | +0.52% | 9,904,986 |
| Oct 23, 2026 | $28.89 | $29.18 | $28.61 | $29.00 | -0.31% | 10,152,350 |
| Oct 22, 2026 | $27.74 | $29.28 | $27.56 | $29.09 | +5.46% | 14,726,820 |
| Oct 21, 2026 | $27.90 | $28.34 | $27.43 | $27.59 | -0.88% | 14,258,800 |
| Oct 20, 2026 | $27.56 | $27.88 | $26.66 | $27.83 | +1.16% | 19,149,840 |
| Oct 19, 2026 | $27.70 | $27.80 | $27.17 | $27.51 | -1.29% | 15,039,480 |
| Oct 16, 2026 | $27.96 | $28.29 | $27.56 | $27.87 | +0.43% | 24,461,590 |
| Oct 15, 2026 | $26.85 | $27.78 | $26.83 | $27.75 | +5.63% | 14,474,810 |
| Oct 14, 2026 | $26.23 | $26.35 | $25.72 | $26.27 | -0.38% | 9,164,677 |
| Oct 13, 2026 | $26.66 | $26.87 | $26.17 | $26.37 | -0.42% | 7,072,732 |
| Oct 12, 2026 | $27.30 | $27.34 | $26.46 | $26.48 | -3.07% | 6,957,266 |
| Oct 9, 2026 | $27.41 | $27.85 | $27.22 | $27.32 | -0.58% | 7,282,344 |
| Oct 8, 2026 | $26.56 | $27.57 | $26.49 | $27.48 | +3.23% | 12,052,240 |
| Oct 7, 2026 | $26.80 | $26.93 | $26.39 | $26.62 | -0.75% | 8,294,043 |
| Oct 6, 2026 | $27.51 | $27.66 | $26.64 | $26.82 | -3.00% | 10,824,930 |
| Oct 5, 2026 | $27.21 | $27.71 | $26.85 | $27.65 | +1.58% | 11,328,670 |
| Oct 2, 2026 | $27.29 | $27.47 | $27.08 | $27.22 | -0.26% | 8,446,541 |
| Oct 1, 2026 | $27.52 | $27.64 | $26.82 | $27.29 | +0.04% | 7,285,944 |
| Sep 30, 2026 | $27.23 | $27.49 | $27.01 | $27.28 | +0.52% | 7,850,252 |
| Sep 29, 2026 | $27.12 | $27.26 | $26.74 | $27.14 | -0.29% | 8,811,038 |
| Sep 28, 2026 | $27.45 | $27.55 | $27.11 | $27.22 | -1.34% | 8,045,075 |
| Sep 25, 2026 | $27.88 | $27.99 | $27.54 | $27.59 | -1.60% | 10,903,140 |
| Sep 24, 2026 | $28.78 | $28.88 | $28.00 | $28.04 | -2.86% | 8,378,684 |
| Sep 23, 2026 | $28.76 | $28.87 | $28.32 | $28.87 | +0.24% | 11,026,830 |
| Sep 22, 2026 | $29.30 | $29.37 | $28.70 | $28.80 | -0.40% | 8,779,995 |
| Sep 21, 2026 | $29.19 | $29.31 | $28.71 | $28.91 | -1.26% | 11,104,710 |
| Sep 18, 2026 | $29.64 | $29.64 | $29.17 | $29.28 | -1.28% | 25,596,130 |
| Sep 17, 2026 | $30.80 | $30.80 | $29.45 | $29.66 | -3.76% | 9,311,598 |
| Sep 16, 2026 | $30.57 | $30.96 | $30.47 | $30.82 | -0.71% | 7,490,023 |
| Sep 15, 2026 | $31.55 | $31.83 | $30.99 | $31.04 | -2.17% | 7,434,635 |
| Sep 14, 2026 | $30.63 | $31.83 | $30.25 | $31.73 | +5.94% | 11,287,930 |
| Sep 11, 2026 | $32.01 | $32.05 | $29.58 | $29.95 | -2.60% | 21,860,310 |
| Sep 10, 2026 | $31.91 | $32.26 | $30.54 | $30.75 | -4.00% | 15,203,740 |
| Sep 9, 2026 | $32.36 | $32.50 | $31.74 | $32.03 | -1.75% | 7,691,064 |
| Sep 8, 2026 | $33.17 | $33.53 | $32.40 | $32.60 | -3.32% | 7,172,471 |
| Sep 4, 2026 | $33.33 | $33.91 | $33.01 | $33.72 | +0.42% | 6,589,887 |
| Sep 3, 2026 | $33.52 | $34.44 | $32.94 | $33.58 | +4.42% | 8,397,227 |
| Sep 2, 2026 | $32.38 | $32.49 | $31.89 | $32.16 | -0.94% | 6,512,861 |
| Sep 1, 2026 | $32.74 | $32.86 | $32.27 | $32.47 | -1.59% | 5,553,198 |
| Aug 31, 2026 | $32.96 | $33.48 | $32.76 | $32.99 | 0.00% | 9,723,403 |
| Aug 28, 2026 | $32.86 | $33.25 | $32.84 | $32.99 | +0.70% | 6,773,345 |
| Aug 27, 2026 | $32.43 | $32.96 | $32.39 | $32.76 | +0.28% | 7,717,621 |
| Aug 26, 2026 | $33.00 | $33.42 | $32.65 | $32.67 | -1.98% | 5,403,602 |
| Aug 25, 2026 | $32.80 | $33.50 | $32.22 | $33.33 | +0.21% | 9,982,002 |
| Aug 24, 2026 | $34.04 | $34.08 | $33.15 | $33.26 | -1.60% | 8,497,617 |
| Aug 21, 2026 | $34.48 | $34.60 | $33.78 | $33.80 | -1.54% | 11,080,420 |
| Aug 20, 2026 | $33.49 | $34.63 | $33.42 | $34.33 | +1.42% | 10,797,340 |
| Aug 19, 2026 | $31.64 | $33.88 | $31.55 | $33.85 | +7.43% | 13,729,470 |
| Aug 18, 2026 | $32.02 | $33.55 | $30.90 | $31.51 | -0.60% | 17,667,630 |
| Aug 17, 2026 | $31.33 | $32.15 | $31.28 | $31.70 | +0.28% | 19,659,250 |
| Aug 14, 2026 | $29.70 | $31.74 | $29.60 | $31.61 | +7.55% | 17,358,450 |
| Aug 13, 2026 | $29.18 | $29.69 | $28.85 | $29.39 | +1.38% | 8,140,206 |
| Aug 12, 2026 | $29.08 | $29.20 | $28.68 | $28.99 | -1.39% | 8,444,251 |
| Aug 11, 2026 | $29.30 | $29.66 | $29.19 | $29.40 | -0.64% | 8,285,120 |
| Aug 10, 2026 | $29.36 | $29.67 | $28.94 | $29.59 | -0.24% | 8,886,312 |
| Aug 7, 2026 | $28.71 | $29.86 | $28.70 | $29.66 | +2.24% | 7,803,115 |
| Aug 6, 2026 | $28.87 | $29.08 | $28.55 | $29.01 | +0.35% | 7,006,311 |
| Aug 5, 2026 | $29.71 | $29.71 | $28.57 | $28.91 | -1.67% | 9,990,833 |
| Aug 4, 2026 | $29.05 | $29.47 | $28.83 | $29.40 | +0.17% | 9,411,233 |
| Aug 3, 2026 | $29.60 | $30.07 | $29.06 | $29.35 | +0.79% | 10,743,070 |
| Jul 31, 2026 | $29.00 | $29.24 | $28.78 | $29.12 | -1.51% | 8,533,558 |
| Jul 30, 2026 | $30.26 | $30.26 | $28.86 | $29.57 | -4.07% | 10,210,370 |
| Jul 29, 2026 | $30.62 | $31.42 | $30.20 | $30.82 | +0.42% | 14,546,570 |
| Jul 28, 2026 | $30.44 | $31.20 | $30.44 | $30.69 | +3.02% | 17,185,670 |
| Jul 27, 2026 | $28.36 | $29.94 | $28.21 | $29.79 | +6.62% | 25,960,900 |
| Jul 24, 2026 | $27.30 | $28.13 | $27.14 | $27.94 | +2.72% | 10,441,490 |
| Jul 23, 2026 | $27.10 | $27.23 | $26.81 | $27.20 | +0.11% | 11,716,550 |
| Jul 22, 2026 | $27.49 | $27.60 | $26.98 | $27.17 | 0.00% | 7,694,507 |
| Jul 21, 2026 | $26.95 | $27.22 | $26.85 | $27.17 | -1.16% | 11,100,380 |
| Jul 20, 2026 | $27.73 | $27.73 | $27.19 | $27.49 | -0.43% | 9,086,478 |
| Jul 17, 2026 | $28.65 | $28.76 | $27.36 | $27.61 | -2.40% | 12,760,360 |
| Jul 16, 2026 | $27.33 | $28.33 | $27.32 | $28.29 | +3.70% | 14,060,300 |
| Jul 15, 2026 | $27.64 | $28.10 | $27.23 | $27.28 | -0.87% | 12,456,480 |
| Jul 14, 2026 | $27.45 | $27.97 | $27.31 | $27.52 | +0.27% | 9,606,390 |
| Jul 13, 2026 | $27.64 | $27.91 | $27.29 | $27.45 | -0.25% | 10,819,540 |
| Jul 10, 2026 | $28.42 | $28.57 | $27.49 | $27.52 | -2.88% | 9,142,860 |
| Jul 9, 2026 | $28.50 | $28.62 | $27.81 | $28.33 | -0.91% | 11,010,110 |
| Jul 8, 2026 | $29.31 | $29.37 | $28.53 | $28.59 | -2.32% | 14,054,880 |
| Jul 7, 2026 | $29.72 | $29.92 | $29.17 | $29.27 | +0.10% | 9,650,435 |
| Jul 6, 2026 | $29.98 | $30.44 | $28.84 | $29.24 | -2.57% | 13,060,710 |
| Jul 2, 2026 | $29.03 | $30.02 | $28.55 | $30.01 | +4.24% | 14,725,490 |
| Jul 1, 2026 | $28.73 | $29.21 | $28.46 | $28.79 | +2.13% | 15,184,880 |
| Jun 30, 2026 | $28.19 | $28.52 | $27.85 | $28.19 | +0.32% | 21,149,310 |
| Jun 29, 2026 | $30.32 | $30.53 | $28.08 | $28.10 | -8.02% | 18,101,100 |
| Jun 26, 2026 | $30.30 | $30.84 | $30.24 | $30.55 | +1.66% | 30,449,540 |
| Jun 25, 2026 | $29.80 | $30.93 | $29.80 | $30.05 | -1.15% | 7,395,798 |
| Jun 24, 2026 | $29.82 | $30.61 | $29.69 | $30.40 | +2.70% | 9,553,841 |
| Jun 23, 2026 | $29.83 | $30.06 | $29.52 | $29.60 | +0.41% | 9,924,682 |
| Jun 22, 2026 | $29.81 | $29.92 | $29.41 | $29.48 | -2.48% | 12,441,080 |
| Jun 18, 2026 | $29.55 | $30.29 | $29.46 | $30.23 | +2.41% | 30,771,220 |
| Jun 17, 2026 | $30.44 | $30.79 | $29.50 | $29.52 | -3.97% | 12,944,450 |
| Jun 16, 2026 | $30.38 | $30.90 | $30.38 | $30.74 | +1.45% | 10,937,500 |
| Jun 15, 2026 | $31.03 | $31.03 | $30.09 | $30.30 | -1.46% | 13,345,090 |
| Jun 12, 2026 | $31.06 | $31.15 | $30.45 | $30.75 | -1.00% | 8,870,018 |
| Jun 11, 2026 | $31.40 | $31.44 | $30.87 | $31.06 | -0.96% | 9,456,291 |
| Jun 10, 2026 | $31.40 | $31.56 | $30.75 | $31.36 | +0.16% | 11,265,170 |
| Jun 9, 2026 | $30.89 | $31.62 | $30.65 | $31.31 | +1.46% | 10,063,490 |
| Jun 8, 2026 | $30.81 | $31.36 | $30.47 | $30.86 | -0.32% | 8,162,899 |
| Jun 5, 2026 | $31.06 | $31.35 | $30.64 | $30.96 | +0.62% | 12,370,170 |
| Jun 4, 2026 | $30.89 | $31.76 | $30.64 | $30.77 | +1.38% | 10,082,390 |
| Jun 3, 2026 | $30.62 | $30.78 | $29.97 | $30.35 | -1.65% | 9,670,178 |
| Jun 2, 2026 | $31.99 | $32.00 | $30.44 | $30.86 | -4.52% | 10,904,150 |
| Jun 1, 2026 | $32.71 | $32.95 | $31.95 | $32.32 | -1.37% | 9,288,901 |
| May 29, 2026 | $33.12 | $33.55 | $32.73 | $32.77 | -1.53% | 16,922,140 |
| May 28, 2026 | $32.85 | $33.28 | $32.47 | $33.28 | +1.31% | 10,347,490 |
| May 27, 2026 | $33.38 | $34.05 | $32.83 | $32.85 | -1.17% | 9,917,989 |
| May 26, 2026 | $33.86 | $34.04 | $32.98 | $33.24 | -1.63% | 12,817,180 |
| May 22, 2026 | $34.18 | $35.66 | $33.65 | $33.79 | -1.77% | 15,033,350 |
| May 21, 2026 | $33.01 | $34.53 | $32.62 | $34.40 | +4.12% | 16,708,680 |
| May 20, 2026 | $33.02 | $33.25 | $32.37 | $33.04 | -0.24% | 14,844,190 |
| May 19, 2026 | $33.56 | $34.04 | $33.04 | $33.12 | -0.96% | 8,732,182 |
| May 18, 2026 | $32.35 | $33.67 | $32.35 | $33.44 | +3.53% | 11,513,280 |
| May 15, 2026 | $32.83 | $33.20 | $32.29 | $32.30 | -1.07% | 8,055,100 |
| May 14, 2026 | $32.90 | $33.25 | $32.61 | $32.65 | -0.88% | 8,853,321 |
| May 13, 2026 | $33.20 | $33.28 | $32.56 | $32.94 | -1.50% | 5,863,796 |
| May 12, 2026 | $33.63 | $33.75 | $33.14 | $33.44 | +0.51% | 5,805,134 |
| May 11, 2026 | $33.78 | $33.90 | $33.13 | $33.27 | -1.97% | 5,943,066 |
| May 8, 2026 | $33.70 | $34.12 | $33.39 | $33.94 | +0.18% | 7,146,486 |
| May 7, 2026 | $33.37 | $34.27 | $33.29 | $33.88 | +1.47% | 8,767,863 |
| May 6, 2026 | $33.01 | $33.63 | $33.01 | $33.39 | +0.72% | 5,865,032 |
| May 5, 2026 | $33.15 | $33.36 | $32.87 | $33.15 | -0.42% | 4,620,866 |
| May 4, 2026 | $33.28 | $33.70 | $33.04 | $33.29 | +0.06% | 5,326,612 |
| May 1, 2026 | $33.49 | $33.70 | $33.13 | $33.27 | +0.48% | 7,234,002 |
| Apr 30, 2026 | $33.31 | $33.44 | $32.89 | $33.11 | -0.66% | 7,494,206 |
| Apr 29, 2026 | $33.24 | $33.38 | $33.03 | $33.33 | -0.03% | 5,392,109 |
| Apr 28, 2026 | $33.34 | $33.63 | $33.07 | $33.34 | +0.45% | 6,400,749 |
| Apr 27, 2026 | $33.01 | $33.54 | $32.93 | $33.19 | +0.36% | 5,861,008 |
| Apr 24, 2026 | $33.58 | $33.64 | $32.74 | $33.07 | -2.39% | 7,970,915 |
| Apr 23, 2026 | $33.50 | $33.96 | $33.28 | $33.88 | +0.59% | 7,100,343 |
| Apr 22, 2026 | $33.83 | $34.13 | $33.52 | $33.68 | -0.18% | 6,113,609 |
| Apr 21, 2026 | $33.78 | $34.52 | $33.62 | $33.74 | -0.06% | 6,325,377 |
| Apr 20, 2026 | $33.33 | $33.90 | $33.25 | $33.76 | +0.93% | 15,484,440 |
| Apr 17, 2026 | $33.83 | $33.83 | $33.19 | $33.45 | +0.54% | 17,874,020 |
| Apr 16, 2026 | $33.39 | $33.70 | $33.16 | $33.27 | -0.27% | 7,082,027 |
| Apr 15, 2026 | $33.25 | $33.61 | $32.96 | $33.36 | +0.21% | 7,729,775 |
| Apr 14, 2026 | $33.19 | $33.55 | $33.09 | $33.29 | +0.12% | 6,982,651 |
| Apr 13, 2026 | $32.70 | $33.38 | $32.48 | $33.25 | +1.50% | 7,188,105 |
| Apr 10, 2026 | $32.99 | $33.10 | $32.43 | $32.76 | -0.70% | 5,004,549 |
| Apr 9, 2026 | $33.07 | $33.15 | $32.46 | $32.99 | -0.54% | 5,458,147 |
| Apr 8, 2026 | $33.73 | $34.05 | $33.12 | $33.17 | +0.18% | 6,424,482 |
| Apr 7, 2026 | $32.50 | $33.32 | $32.50 | $33.11 | +0.82% | 7,549,351 |
| Apr 6, 2026 | $33.31 | $33.54 | $32.60 | $32.84 | -1.68% | 10,206,370 |
| Apr 2, 2026 | $32.81 | $33.65 | $32.51 | $33.40 | +1.15% | 6,532,421 |
| Apr 1, 2026 | $33.13 | $33.52 | $32.91 | $33.02 | -0.54% | 6,103,521 |
| Mar 31, 2026 | $32.91 | $33.46 | $32.48 | $33.20 | +1.81% | 7,188,108 |
| Mar 30, 2026 | $32.62 | $33.00 | $32.47 | $32.61 | +0.56% | 7,866,436 |
| Mar 27, 2026 | $33.03 | $33.04 | $32.38 | $32.43 | -1.82% | 6,477,254 |
| Mar 26, 2026 | $33.13 | $33.92 | $32.92 | $33.03 | -0.15% | 8,985,369 |
| Mar 25, 2026 | $33.13 | $33.57 | $32.24 | $33.08 | +0.73% | 6,185,840 |
| Mar 24, 2026 | $33.09 | $33.23 | $32.62 | $32.84 | -1.65% | 8,094,191 |
| Mar 23, 2026 | $33.28 | $33.90 | $33.02 | $33.39 | +1.61% | 8,386,272 |
| Mar 20, 2026 | $32.45 | $33.06 | $32.45 | $32.86 | +1.05% | 13,790,080 |
| Mar 19, 2026 | $32.98 | $33.32 | $32.20 | $32.52 | -1.45% | 8,352,877 |
| Mar 18, 2026 | $33.52 | $33.69 | $32.98 | $33.00 | -3.08% | 8,785,224 |
| Mar 17, 2026 | $34.19 | $34.62 | $33.81 | $34.05 | +0.50% | 7,798,104 |
| Mar 16, 2026 | $34.43 | $34.77 | $33.64 | $33.88 | -0.62% | 11,510,200 |
| Mar 13, 2026 | $34.24 | $34.33 | $33.53 | $34.09 | +0.35% | 6,607,536 |
| Mar 12, 2026 | $35.51 | $36.01 | $33.95 | $33.97 | -4.44% | 13,883,540 |
| Mar 11, 2026 | $36.37 | $36.56 | $35.36 | $35.55 | -2.09% | 7,943,529 |
| Mar 10, 2026 | $37.43 | $37.48 | $36.16 | $36.31 | -3.35% | 6,852,521 |
| Mar 9, 2026 | $37.39 | $37.74 | $37.05 | $37.57 | -0.45% | 11,911,490 |
| Mar 6, 2026 | $37.69 | $37.83 | $36.86 | $37.74 | -0.74% | 10,113,890 |
| Mar 5, 2026 | $37.84 | $38.42 | $37.67 | $38.02 | +0.21% | 9,597,285 |
| Mar 4, 2026 | $38.34 | $38.53 | $37.70 | $37.94 | -1.40% | 10,899,800 |
| Mar 3, 2026 | $38.31 | $38.84 | $37.86 | $38.48 | +0.44% | 8,982,850 |
| Mar 2, 2026 | $37.63 | $38.60 | $37.41 | $38.31 | +0.58% | 9,592,249 |
| Feb 27, 2026 | $36.96 | $38.12 | $36.56 | $38.09 | +2.53% | 10,373,870 |
| Feb 26, 2026 | $36.38 | $37.19 | $36.21 | $37.15 | +3.66% | 11,261,370 |
| Feb 25, 2026 | $35.38 | $36.09 | $35.19 | $35.84 | +1.59% | 13,180,190 |
| Feb 24, 2026 | $35.53 | $35.74 | $34.73 | $35.28 | -0.23% | 12,455,990 |
| Feb 23, 2026 | $36.42 | $36.44 | $35.12 | $35.36 | -3.07% | 13,048,390 |
| Feb 20, 2026 | $34.30 | $36.73 | $33.81 | $36.48 | -3.11% | 25,525,140 |
| Feb 19, 2026 | $37.68 | $38.07 | $37.34 | $37.65 | -0.26% | 11,259,560 |
| Feb 18, 2026 | $37.47 | $37.94 | $37.20 | $37.75 | +0.61% | 15,726,490 |
| Feb 17, 2026 | $37.70 | $37.96 | $36.82 | $37.52 | +0.08% | 11,542,100 |
| Feb 13, 2026 | $37.06 | $37.91 | $36.97 | $37.49 | +2.10% | 9,365,436 |
| Feb 12, 2026 | $39.50 | $39.61 | $36.52 | $36.72 | -7.06% | 17,906,240 |
| Feb 11, 2026 | $40.15 | $40.29 | $39.45 | $39.51 | -2.08% | 7,621,768 |
| Feb 10, 2026 | $40.24 | $40.95 | $39.95 | $40.35 | +0.12% | 5,309,560 |
| Feb 9, 2026 | $40.32 | $40.41 | $39.94 | $40.30 | -0.15% | 5,432,003 |
| Feb 6, 2026 | $39.86 | $40.75 | $39.84 | $40.36 | +1.20% | 8,328,811 |
| Feb 5, 2026 | $40.32 | $40.40 | $39.50 | $39.88 | -0.70% | 8,909,560 |
| Feb 4, 2026 | $39.25 | $40.25 | $39.16 | $40.16 | +3.13% | 9,600,079 |
| Feb 3, 2026 | $39.50 | $39.57 | $38.75 | $38.94 | -1.86% | 9,833,003 |
| Feb 2, 2026 | $40.26 | $40.58 | $39.66 | $39.68 | -2.22% | 9,874,453 |
| Jan 30, 2026 | $39.96 | $40.64 | $39.80 | $40.58 | +0.74% | 5,963,674 |
| Jan 29, 2026 | $40.65 | $40.65 | $39.73 | $40.28 | -0.84% | 5,287,370 |
| Jan 28, 2026 | $40.37 | $40.97 | $40.30 | $40.62 | +0.62% | 5,895,858 |
| Jan 27, 2026 | $41.30 | $41.30 | $40.15 | $40.37 | -2.82% | 6,246,277 |
| Jan 26, 2026 | $41.31 | $41.60 | $41.19 | $41.54 | +0.34% | 5,536,469 |
| Jan 23, 2026 | $41.14 | $41.78 | $41.12 | $41.40 | +0.31% | 7,503,501 |
| Jan 22, 2026 | $41.31 | $41.79 | $41.16 | $41.27 | -0.10% | 6,949,062 |
| Jan 21, 2026 | $40.92 | $41.79 | $40.73 | $41.31 | +1.47% | 8,820,653 |
| Jan 20, 2026 | $40.84 | $40.88 | $40.25 | $40.71 | -0.80% | 10,639,190 |
| Jan 16, 2026 | $41.18 | $41.27 | $40.46 | $41.04 | -0.51% | 11,878,440 |
| Jan 15, 2026 | $40.13 | $41.31 | $39.91 | $41.25 | +3.15% | 12,156,420 |
| Jan 14, 2026 | $39.82 | $40.31 | $39.79 | $39.99 | +0.30% | 8,787,724 |
| Jan 13, 2026 | $39.83 | $40.24 | $39.45 | $39.87 | -0.13% | 9,033,570 |
| Jan 12, 2026 | $39.78 | $40.13 | $39.56 | $39.92 | +0.23% | 9,877,924 |
| Jan 9, 2026 | $39.14 | $40.08 | $38.77 | $39.83 | +2.02% | 8,409,586 |
| Jan 8, 2026 | $38.07 | $39.52 | $37.88 | $39.04 | +2.23% | 7,215,365 |
| Jan 7, 2026 | $38.96 | $39.23 | $38.14 | $38.19 | -1.98% | 8,247,049 |
| Jan 6, 2026 | $38.43 | $39.06 | $38.33 | $38.96 | +1.10% | 6,706,718 |
| Jan 5, 2026 | $37.60 | $39.15 | $37.41 | $38.54 | +2.03% | 8,998,544 |
| Jan 2, 2026 | $39.15 | $39.15 | $37.61 | $37.77 | -3.52% | 8,608,134 |
| Dec 31, 2025 | $39.35 | $39.50 | $39.13 | $39.15 | -0.89% | 5,909,632 |
| Dec 30, 2025 | $39.41 | $39.73 | $39.28 | $39.50 | +0.03% | 6,111,848 |
| Dec 29, 2025 | $39.30 | $39.57 | $39.08 | $39.49 | +0.48% | 6,492,156 |
| Dec 26, 2025 | $39.06 | $39.33 | $38.99 | $39.30 | +0.51% | 4,280,327 |
| Dec 24, 2025 | $39.11 | $39.18 | $38.95 | $39.10 | -0.13% | 2,020,737 |
| Dec 23, 2025 | $39.34 | $39.40 | $38.86 | $39.15 | -0.53% | 8,573,245 |
| Dec 22, 2025 | $39.01 | $39.55 | $38.96 | $39.36 | +0.74% | 5,664,194 |
| Dec 19, 2025 | $39.37 | $39.50 | $39.02 | $39.07 | -0.38% | 23,321,360 |
| Dec 18, 2025 | $39.16 | $39.50 | $39.01 | $39.22 | +0.28% | 7,496,859 |
| Dec 17, 2025 | $38.84 | $39.43 | $38.84 | $39.11 | -0.10% | 9,536,396 |
| Dec 16, 2025 | $38.76 | $39.23 | $38.59 | $39.15 | +1.24% | 11,398,350 |
| Dec 15, 2025 | $39.06 | $39.54 | $38.59 | $38.67 | 0.00% | 10,396,930 |
| Dec 12, 2025 | $38.90 | $39.00 | $38.57 | $38.67 | -0.05% | 7,116,706 |
| Dec 11, 2025 | $39.14 | $39.38 | $38.61 | $38.69 | -1.28% | 7,039,404 |
| Dec 10, 2025 | $38.40 | $39.28 | $38.35 | $39.19 | +1.95% | 9,723,262 |
| Dec 9, 2025 | $38.41 | $38.60 | $38.26 | $38.44 | +0.08% | 6,377,664 |
| Dec 8, 2025 | $38.72 | $38.79 | $38.18 | $38.41 | -0.80% | 8,112,894 |
| Dec 5, 2025 | $38.90 | $38.98 | $38.63 | $38.72 | -0.21% | 8,192,385 |
| Dec 4, 2025 | $38.95 | $39.15 | $38.68 | $38.80 | -0.13% | 6,541,075 |
| Dec 3, 2025 | $38.91 | $39.29 | $38.73 | $38.85 | -0.28% | 6,919,423 |
| Dec 2, 2025 | $39.28 | $39.45 | $38.81 | $38.96 | -0.49% | 9,286,820 |
| Dec 1, 2025 | $38.66 | $39.68 | $38.61 | $39.15 | +0.44% | 8,458,103 |
| Nov 28, 2025 | $38.92 | $39.30 | $38.81 | $38.98 | +0.59% | 3,968,507 |
| Nov 26, 2025 | $39.05 | $39.22 | $38.67 | $38.75 | -0.79% | 7,995,220 |
| Nov 25, 2025 | $39.17 | $39.59 | $38.81 | $39.06 | +0.39% | 11,838,830 |
| Nov 24, 2025 | $40.62 | $40.65 | $38.67 | $38.91 | -4.47% | 16,942,000 |
| Nov 21, 2025 | $40.11 | $40.91 | $39.39 | $40.73 | -0.71% | 16,642,980 |
| Nov 20, 2025 | $41.39 | $41.79 | $40.87 | $41.02 | -0.85% | 10,861,190 |
| Nov 19, 2025 | $41.42 | $41.70 | $41.10 | $41.37 | +0.12% | 9,634,709 |
| Nov 18, 2025 | $41.34 | $41.75 | $41.06 | $41.32 | -0.02% | 7,615,250 |
| Nov 17, 2025 | $40.92 | $41.62 | $40.76 | $41.33 | +0.61% | 9,111,613 |
| Nov 14, 2025 | $41.66 | $41.74 | $40.86 | $41.08 | -1.30% | 11,916,800 |
| Nov 13, 2025 | $41.06 | $41.90 | $40.80 | $41.62 | +0.82% | 9,345,679 |
| Nov 12, 2025 | $41.20 | $42.05 | $41.15 | $41.28 | -0.15% | 13,129,700 |
| Nov 11, 2025 | $41.42 | $41.67 | $40.99 | $41.34 | -0.17% | 10,613,590 |
| Nov 10, 2025 | $40.63 | $41.54 | $39.73 | $41.41 | +2.22% | 10,068,520 |
| Nov 7, 2025 | $40.21 | $40.54 | $39.75 | $40.51 | +1.33% | 7,482,055 |
| Nov 6, 2025 | $41.69 | $41.70 | $39.58 | $39.98 | -4.65% | 16,853,730 |
| Nov 5, 2025 | $42.68 | $42.95 | $41.83 | $41.93 | -2.15% | 11,291,410 |
| Nov 4, 2025 | $43.33 | $43.38 | $42.64 | $42.85 | -0.35% | 7,748,337 |
| Nov 3, 2025 | $42.79 | $43.03 | $42.32 | $43.00 | -0.02% | 6,282,726 |
| Oct 31, 2025 | $42.21 | $43.05 | $41.96 | $43.01 | +1.25% | 5,840,549 |
| Oct 30, 2025 | $42.42 | $42.99 | $42.26 | $42.48 | -0.05% | 6,075,154 |
| Oct 29, 2025 | $43.70 | $43.70 | $42.40 | $42.50 | -3.56% | 7,505,171 |
| Oct 28, 2025 | $44.00 | $44.34 | $43.71 | $44.07 | -0.20% | 4,247,000 |
| Oct 27, 2025 | $44.70 | $44.79 | $44.11 | $44.16 | -1.12% | 5,037,981 |
| Oct 24, 2025 | $45.11 | $45.26 | $44.56 | $44.66 | -0.02% | 3,590,597 |
| Oct 23, 2025 | $44.98 | $45.18 | $44.50 | $44.67 | -0.58% | 4,338,139 |
| Oct 22, 2025 | $45.70 | $45.76 | $44.69 | $44.93 | -1.81% | 5,426,457 |
| Oct 21, 2025 | $44.83 | $45.89 | $44.65 | $45.76 | +2.23% | 5,363,667 |
| Oct 20, 2025 | $44.50 | $44.83 | $44.24 | $44.76 | – | 3,897,706 |
Seasonality
CPRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 0.9% | 0.6% | 4.0% | 2.2% | -1.3% | 3.5% | 3.9% | -5.1% | 3.4% | 8.3% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 3.7% | -6.1% | -12.8% | -0.3% | -1.0% | -14.0% | 3.3% | 13.3% | -17.3% | 10.4% | ||
| 2025 | 0.9% | -5.4% | 3.3% | 7.8% | -15.6% | -4.7% | -7.6% | 7.7% | -7.9% | -4.4% | -9.4% | 0.4% |
| 2024 | -2.0% | 10.6% | 9.0% | -6.2% | -2.3% | 2.1% | -3.4% | 1.2% | -1.1% | -1.8% | 23.2% | -9.5% |
| 2023 | 9.4% | 5.8% | 6.7% | 5.1% | 10.8% | 4.1% | -3.1% | 1.4% | -3.9% | 1.0% | 15.4% | -2.4% |
| 2022 | -14.8% | -4.9% | 2.1% | -9.4% | 0.8% | -5.1% | 17.9% | -6.6% | -11.1% | 8.1% | 15.7% | -8.5% |
| 2021 | -13.8% | -0.5% | -0.5% | 14.6% | 3.6% | 2.2% | 11.5% | -1.8% | -3.9% | 11.9% | -6.5% | 4.5% |
| 2020 | 11.6% | -16.7% | -18.9% | 16.9% | 11.6% | -6.8% | 12.0% | 10.8% | 1.8% | 4.9% | 4.6% | 10.2% |
| 2019 | 6.0% | 15.9% | 3.3% | 11.1% | 6.2% | 4.6% | 3.7% | -2.8% | 6.6% | 2.9% | 7.7% | 2.2% |
| 2018 | 2.0% | 6.2% | 8.8% | 0.3% | 7.3% | 3.2% | 1.5% | 12.1% | -19.9% | -5.1% | 4.6% | -6.6% |
| 2017 | 2.4% | 4.2% | 4.7% | -0.2% | 0.9% | 1.9% | -0.9% | 3.8% | 5.1% | 5.6% | 18.9% | 0.1% |