Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
337.46
+6.40 (1.93%)
At close: Jun 6, 2025, 4:00 PM
337.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 336.12 | 338.10 | 334.25 | 337.46 | 337.46 | 1.93% | 334,533 |
| Jun 5, 2025 | 327.09 | 333.63 | 326.79 | 331.06 | 331.06 | 1.28% | 375,476 |
| Jun 4, 2025 | 326.13 | 328.98 | 324.84 | 326.88 | 326.88 | 0.25% | 386,038 |
| Jun 3, 2025 | 322.07 | 326.98 | 318.39 | 326.05 | 326.05 | 1.24% | 421,984 |
| Jun 2, 2025 | 323.74 | 324.17 | 316.30 | 322.07 | 322.07 | -0.94% | 646,842 |
| May 30, 2025 | 328.49 | 328.49 | 323.61 | 325.11 | 325.11 | -1.37% | 906,379 |
| May 29, 2025 | 330.00 | 330.90 | 327.56 | 329.61 | 329.61 | 0.26% | 385,983 |
| May 28, 2025 | 333.96 | 335.00 | 328.43 | 328.76 | 328.76 | -1.34% | 428,211 |
| May 27, 2025 | 331.54 | 333.91 | 327.51 | 333.23 | 333.23 | 2.75% | 577,969 |
| May 23, 2025 | 319.87 | 325.83 | 319.87 | 324.31 | 324.31 | -0.56% | 333,868 |
| May 22, 2025 | 327.94 | 329.11 | 325.01 | 326.13 | 326.13 | -0.57% | 470,953 |
| May 21, 2025 | 336.82 | 339.12 | 327.79 | 328.00 | 328.00 | -3.76% | 378,345 |
| May 20, 2025 | 346.07 | 349.38 | 339.49 | 340.83 | 340.83 | -2.27% | 420,828 |
| May 19, 2025 | 344.41 | 349.74 | 344.30 | 348.76 | 348.76 | -0.01% | 314,931 |
| May 16, 2025 | 347.65 | 350.19 | 345.91 | 348.78 | 348.78 | 0.45% | 436,922 |
| May 15, 2025 | 350.45 | 352.00 | 344.76 | 347.21 | 347.21 | -1.57% | 365,552 |
| May 14, 2025 | 354.57 | 357.79 | 352.53 | 352.76 | 352.76 | -0.58% | 413,233 |
| May 13, 2025 | 350.78 | 356.92 | 349.69 | 354.82 | 354.82 | 1.47% | 684,050 |
| May 12, 2025 | 340.07 | 351.84 | 340.07 | 349.67 | 349.67 | 6.84% | 731,249 |
| May 9, 2025 | 329.02 | 330.87 | 323.25 | 327.29 | 327.29 | 0.09% | 411,498 |
| May 8, 2025 | 328.95 | 330.77 | 321.87 | 326.98 | 326.98 | 0.35% | 567,248 |
| May 7, 2025 | 316.68 | 326.49 | 313.59 | 325.85 | 325.85 | -0.13% | 807,198 |
| May 6, 2025 | 324.89 | 330.22 | 323.31 | 326.29 | 326.29 | -0.57% | 619,764 |
| May 5, 2025 | 327.09 | 333.36 | 326.73 | 328.16 | 328.16 | -0.66% | 345,405 |
| May 2, 2025 | 329.68 | 333.54 | 325.09 | 330.33 | 330.33 | 2.38% | 776,683 |
| May 1, 2025 | 329.20 | 329.20 | 321.99 | 322.65 | 322.65 | -0.84% | 405,577 |
| Apr 30, 2025 | 318.53 | 325.89 | 312.97 | 325.37 | 325.37 | 0.35% | 654,568 |
| Apr 29, 2025 | 317.77 | 325.15 | 317.77 | 324.25 | 324.25 | 2.33% | 571,385 |
| Apr 28, 2025 | 322.17 | 327.30 | 314.76 | 316.86 | 316.86 | -1.61% | 608,308 |
| Apr 25, 2025 | 321.06 | 324.95 | 320.07 | 322.03 | 322.03 | 0.04% | 207,676 |
| Apr 24, 2025 | 315.51 | 323.70 | 312.73 | 321.89 | 321.89 | 2.33% | 284,534 |
| Apr 23, 2025 | 318.10 | 329.36 | 313.87 | 314.57 | 314.57 | 2.21% | 369,650 |
| Apr 22, 2025 | 303.82 | 309.00 | 300.53 | 307.77 | 307.77 | 3.19% | 351,195 |
| Apr 21, 2025 | 306.16 | 306.16 | 294.05 | 298.26 | 298.26 | -3.39% | 342,279 |
| Apr 17, 2025 | 308.05 | 311.30 | 305.04 | 308.73 | 308.73 | 0.64% | 353,975 |
| Apr 16, 2025 | 310.38 | 314.49 | 302.79 | 306.77 | 306.77 | -1.94% | 546,757 |
| Apr 15, 2025 | 311.38 | 314.96 | 309.05 | 312.84 | 312.84 | 1.40% | 346,779 |
| Apr 14, 2025 | 313.00 | 314.41 | 304.75 | 308.51 | 308.51 | 0.99% | 268,852 |
| Apr 11, 2025 | 300.20 | 310.26 | 294.76 | 305.48 | 305.48 | 1.91% | 457,917 |
| Apr 10, 2025 | 313.23 | 314.77 | 292.67 | 299.74 | 299.74 | -6.88% | 577,292 |
| Apr 9, 2025 | 277.96 | 326.21 | 275.30 | 321.87 | 321.87 | 13.71% | 779,567 |
| Apr 8, 2025 | 302.00 | 307.36 | 276.12 | 283.07 | 283.07 | -1.81% | 629,951 |
| Apr 7, 2025 | 279.48 | 299.62 | 269.02 | 288.29 | 288.29 | -0.10% | 933,596 |
| Apr 4, 2025 | 308.27 | 308.27 | 283.27 | 288.57 | 288.57 | -9.15% | 1,091,080 |
| Apr 3, 2025 | 339.88 | 341.04 | 316.38 | 317.63 | 317.63 | -11.41% | 651,365 |
| Apr 2, 2025 | 348.76 | 360.60 | 348.76 | 358.52 | 358.52 | 1.86% | 392,300 |
| Apr 1, 2025 | 346.03 | 352.72 | 345.00 | 351.99 | 351.99 | 0.94% | 499,678 |
| Mar 31, 2025 | 344.34 | 350.32 | 338.70 | 348.72 | 348.72 | 0.59% | 818,879 |
| Mar 28, 2025 | 354.14 | 354.14 | 345.31 | 346.69 | 346.69 | -2.41% | 265,540 |
| Mar 27, 2025 | 355.89 | 358.61 | 351.23 | 355.24 | 355.24 | -0.60% | 234,002 |