Corpay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	325.00	344.35	320.17	343.99	343.99	12.51%	908,738
May 7, 2026	308.60	312.93	301.03	305.75	305.75	0.10%	730,870
May 6, 2026	305.39	308.51	298.46	305.43	305.43	0.58%	725,926
May 5, 2026	310.91	311.34	303.21	303.68	303.68	-2.30%	442,836
May 4, 2026	305.81	315.60	305.81	310.83	310.83	1.18%	351,652
May 1, 2026	309.50	309.70	305.06	307.22	307.22	0.24%	263,422
Apr 30, 2026	302.79	307.83	299.12	306.47	306.47	-0.17%	473,507
Apr 29, 2026	312.32	315.11	305.42	306.98	306.98	-1.47%	378,278
Apr 28, 2026	316.89	319.77	311.09	311.57	311.57	-0.38%	424,229
Apr 27, 2026	311.97	315.52	307.09	312.77	312.77	-0.04%	633,877
Apr 24, 2026	311.81	316.21	308.66	312.91	312.91	-0.18%	337,084
Apr 23, 2026	329.00	329.00	307.13	313.47	313.47	-5.21%	808,793
Apr 22, 2026	331.25	333.73	326.66	330.70	330.70	0.23%	386,160
Apr 21, 2026	338.05	342.38	329.00	329.93	329.93	-2.20%	422,213
Apr 20, 2026	333.50	340.33	333.50	337.34	337.34	0.81%	506,582
Apr 17, 2026	332.63	343.56	331.03	334.64	334.64	0.77%	729,596
Apr 16, 2026	324.75	332.92	324.44	332.07	332.07	2.50%	486,580
Apr 15, 2026	320.77	327.17	320.73	323.96	323.96	1.09%	514,536
Apr 14, 2026	315.00	321.86	310.43	320.48	320.48	1.68%	486,644
Apr 13, 2026	301.55	316.18	301.29	315.17	315.17	4.07%	485,629
Apr 10, 2026	305.62	308.20	298.08	302.83	302.83	-1.22%	382,678
Apr 9, 2026	302.98	307.50	297.70	306.57	306.57	0.87%	541,089
Apr 8, 2026	309.38	310.28	300.51	303.92	303.92	2.55%	665,629
Apr 7, 2026	296.69	300.78	294.49	296.35	296.35	-0.63%	392,229
Apr 6, 2026	294.77	299.94	294.72	298.23	298.23	1.67%	471,379
Apr 2, 2026	285.74	300.30	284.16	293.34	293.34	1.30%	533,987
Apr 1, 2026	291.82	292.41	283.79	289.58	289.58	-0.48%	541,968
Mar 31, 2026	295.44	298.31	287.76	290.99	290.99	0.22%	456,560
Mar 30, 2026	288.02	296.80	286.41	290.36	290.36	1.91%	533,934
Mar 27, 2026	290.65	290.65	281.84	284.93	284.93	-2.82%	455,716
Mar 26, 2026	289.09	296.01	289.09	293.21	293.21	0.47%	480,511
Mar 25, 2026	297.68	301.66	287.86	291.83	291.83	-0.68%	405,061
Mar 24, 2026	289.40	299.57	287.30	293.83	293.83	0.18%	517,432
Mar 23, 2026	296.23	301.11	290.40	293.31	293.31	2.04%	628,552
Mar 20, 2026	283.01	288.72	281.16	287.46	287.46	1.08%	888,990
Mar 19, 2026	283.00	289.78	281.42	284.38	284.38	-0.54%	673,380
Mar 18, 2026	295.55	299.85	284.74	285.92	285.92	-4.03%	765,958
Mar 17, 2026	313.47	314.78	297.25	297.94	297.94	-3.96%	1,159,138
Mar 16, 2026	321.19	322.22	305.17	310.22	310.22	-2.30%	644,428
Mar 13, 2026	325.06	325.32	316.60	317.53	317.53	-1.25%	826,887
Mar 12, 2026	325.43	329.66	321.04	321.56	321.56	-2.70%	806,654
Mar 11, 2026	328.80	332.69	325.61	330.49	330.49	0.43%	889,251
Mar 10, 2026	322.87	333.20	318.56	329.08	329.08	1.07%	694,369
Mar 9, 2026	311.78	329.11	307.77	325.60	325.60	3.56%	903,700
Mar 6, 2026	319.37	321.78	310.11	314.40	314.40	-3.06%	509,233
Mar 5, 2026	325.39	330.40	320.77	324.33	324.33	-1.34%	562,285
Mar 4, 2026	335.34	337.11	327.43	328.72	328.72	-1.70%	925,717
Mar 3, 2026	322.23	336.26	321.72	334.42	334.42	0.73%	465,138
Mar 2, 2026	317.68	335.34	316.36	332.01	332.01	2.13%	647,248
Feb 27, 2026	327.06	331.53	323.91	325.10	325.10	-2.70%	759,618