Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
317.93
+3.36 (1.07%)
Apr 24, 2025, 10:27 AM EDT - Market open
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 360.06 | 361.96 | 355.60 | 357.39 | 357.39 | -0.35% | 245,158 |
| Mar 25, 2025 | 359.15 | 359.25 | 354.14 | 358.66 | 358.66 | 0.20% | 300,530 |
| Mar 24, 2025 | 352.50 | 358.51 | 351.64 | 357.95 | 357.95 | 3.25% | 435,559 |
| Mar 21, 2025 | 350.31 | 350.76 | 343.58 | 346.69 | 346.69 | -1.74% | 475,654 |
| Mar 20, 2025 | 349.80 | 354.95 | 349.80 | 352.82 | 352.82 | 0.14% | 289,598 |
| Mar 19, 2025 | 347.16 | 355.68 | 347.16 | 352.34 | 352.34 | 1.49% | 333,950 |
| Mar 18, 2025 | 347.13 | 350.11 | 344.84 | 347.16 | 347.16 | -0.04% | 408,522 |
| Mar 17, 2025 | 336.47 | 349.18 | 335.87 | 347.31 | 347.31 | 2.80% | 444,926 |
| Mar 14, 2025 | 330.83 | 338.25 | 329.43 | 337.86 | 337.86 | 2.87% | 319,546 |
| Mar 13, 2025 | 335.60 | 338.65 | 327.11 | 328.42 | 328.42 | -1.65% | 492,187 |
| Mar 12, 2025 | 329.43 | 335.54 | 325.00 | 333.92 | 333.92 | 2.85% | 587,441 |
| Mar 11, 2025 | 324.50 | 326.65 | 320.75 | 324.66 | 324.66 | -0.01% | 584,965 |
| Mar 10, 2025 | 328.36 | 331.67 | 319.70 | 324.69 | 324.69 | -3.28% | 716,655 |
| Mar 7, 2025 | 342.00 | 342.00 | 327.02 | 335.71 | 335.71 | -2.05% | 850,859 |
| Mar 6, 2025 | 350.02 | 353.05 | 342.35 | 342.75 | 342.75 | -3.77% | 567,826 |
| Mar 5, 2025 | 348.91 | 356.95 | 348.91 | 356.16 | 356.16 | 1.97% | 410,063 |
| Mar 4, 2025 | 361.72 | 361.72 | 343.55 | 349.27 | 349.27 | -4.56% | 873,119 |
| Mar 3, 2025 | 368.23 | 375.61 | 362.96 | 365.94 | 365.94 | -0.30% | 629,090 |
| Feb 28, 2025 | 365.18 | 369.04 | 360.01 | 367.05 | 367.05 | 0.71% | 467,813 |
| Feb 27, 2025 | 371.23 | 374.67 | 361.62 | 364.47 | 364.47 | -1.98% | 470,569 |
| Feb 26, 2025 | 370.04 | 377.56 | 367.91 | 371.83 | 371.83 | 0.35% | 1,010,676 |
| Feb 25, 2025 | 363.15 | 370.93 | 358.43 | 370.53 | 370.53 | 2.57% | 611,645 |
| Feb 24, 2025 | 363.84 | 365.25 | 360.19 | 361.23 | 361.23 | -0.72% | 363,861 |
| Feb 21, 2025 | 368.99 | 370.02 | 360.78 | 363.84 | 363.84 | -1.40% | 341,634 |
| Feb 20, 2025 | 377.73 | 380.30 | 365.04 | 368.99 | 368.99 | -2.45% | 357,271 |
| Feb 19, 2025 | 386.01 | 386.51 | 377.69 | 378.26 | 378.26 | -2.18% | 475,459 |
| Feb 18, 2025 | 377.92 | 386.88 | 377.92 | 386.70 | 386.70 | 2.49% | 402,405 |
| Feb 14, 2025 | 370.00 | 378.06 | 370.00 | 377.31 | 377.31 | 2.42% | 403,676 |
| Feb 13, 2025 | 368.81 | 369.26 | 364.94 | 368.41 | 368.41 | 0.25% | 330,166 |
| Feb 12, 2025 | 365.51 | 370.85 | 363.72 | 367.48 | 367.48 | -0.47% | 346,225 |
| Feb 11, 2025 | 370.82 | 371.44 | 365.00 | 369.21 | 369.21 | -1.58% | 448,807 |