Corpay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	309.79	313.27	307.66	311.57	311.57	0.58%	142,776
Dec 23, 2025	314.19	316.01	307.19	309.77	309.77	-1.34%	348,933
Dec 22, 2025	310.05	315.04	309.97	313.97	313.97	1.34%	369,645
Dec 19, 2025	305.32	311.27	304.68	309.81	309.81	1.16%	1,088,763
Dec 18, 2025	309.44	310.82	305.57	306.27	306.27	-0.75%	361,709
Dec 17, 2025	312.04	315.94	307.44	308.58	308.58	-1.23%	554,572
Dec 16, 2025	313.17	315.86	310.44	312.42	312.42	0.08%	1,074,663
Dec 15, 2025	317.08	317.08	308.04	312.16	312.16	-1.24%	606,028
Dec 12, 2025	317.37	319.56	313.35	316.09	316.09	-0.07%	559,633
Dec 11, 2025	311.04	317.47	309.59	316.30	316.30	1.52%	422,300
Dec 10, 2025	301.65	314.00	301.65	311.57	311.57	3.76%	514,032
Dec 9, 2025	302.81	305.93	300.03	300.28	300.28	-1.13%	571,856
Dec 8, 2025	308.42	311.50	302.86	303.70	303.70	-2.23%	641,943
Dec 5, 2025	301.85	312.28	299.18	310.64	310.64	4.46%	711,630
Dec 4, 2025	300.00	301.44	296.79	297.39	297.39	-0.83%	587,308
Dec 3, 2025	296.73	300.14	293.12	299.89	299.89	1.67%	397,237
Dec 2, 2025	296.80	299.01	293.41	294.95	294.95	-0.45%	436,674
Dec 1, 2025	293.18	299.70	292.03	296.27	296.27	0.16%	545,127
Nov 28, 2025	294.68	297.96	293.27	295.80	295.80	0.84%	370,536
Nov 26, 2025	291.46	295.94	291.05	293.34	293.34	0.47%	504,717
Nov 25, 2025	287.15	293.63	285.91	291.98	291.98	1.72%	540,154
Nov 24, 2025	288.40	291.78	285.90	287.03	287.03	-0.62%	931,837
Nov 21, 2025	279.44	289.93	277.44	288.82	288.82	4.15%	630,964
Nov 20, 2025	279.33	284.90	276.82	277.30	277.30	0.30%	632,718
Nov 19, 2025	272.83	277.07	272.83	276.46	276.46	1.35%	467,022
Nov 18, 2025	273.42	276.77	271.22	272.78	272.78	-0.51%	575,709
Nov 17, 2025	279.42	281.97	273.70	274.18	274.18	-1.75%	472,299
Nov 14, 2025	282.11	284.12	278.01	279.07	279.07	-1.43%	580,409
Nov 13, 2025	284.86	289.60	281.60	283.12	283.12	-1.26%	638,946
Nov 12, 2025	289.47	294.45	285.96	286.72	286.72	-1.36%	1,112,728
Nov 11, 2025	282.33	291.19	280.20	290.67	290.67	3.41%	719,373
Nov 10, 2025	276.60	284.25	276.60	281.08	281.08	1.65%	555,988
Nov 7, 2025	276.00	280.87	271.45	276.53	276.53	-0.53%	643,569
Nov 6, 2025	271.46	281.49	259.06	278.00	278.00	6.23%	1,100,783
Nov 5, 2025	261.07	263.21	256.38	261.69	261.69	0.20%	939,255
Nov 4, 2025	263.20	263.30	258.80	261.17	261.17	-0.83%	651,800
Nov 3, 2025	260.00	263.66	256.17	263.36	263.36	1.16%	832,772
Oct 31, 2025	253.71	261.64	252.84	260.35	260.35	2.10%	1,667,208
Oct 30, 2025	268.73	273.19	254.39	255.00	255.00	-4.89%	1,904,087
Oct 29, 2025	280.00	284.28	264.08	268.11	268.11	-6.12%	1,639,815
Oct 28, 2025	285.00	288.30	282.76	285.59	285.59	0.47%	339,033
Oct 27, 2025	287.14	288.14	283.65	284.24	284.24	-0.05%	280,984
Oct 24, 2025	288.15	289.90	284.23	284.38	284.38	-0.02%	227,659
Oct 23, 2025	284.79	286.03	282.03	284.45	284.45	0.49%	238,957
Oct 22, 2025	288.21	291.77	282.87	283.06	283.06	-1.52%	429,020
Oct 21, 2025	284.51	290.14	284.42	287.44	287.44	0.49%	354,359
Oct 20, 2025	287.48	289.48	285.12	286.05	286.05	0.21%	279,272
Oct 17, 2025	278.30	286.18	276.34	285.46	285.46	2.87%	482,481
Oct 16, 2025	287.78	289.46	270.99	277.50	277.50	-3.57%	571,068
Oct 15, 2025	290.18	294.32	286.41	287.78	287.78	-0.70%	346,498