Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
295.51
+2.17 (0.74%)
Nov 28, 2025, 4:00 PM EST - Market closed
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 294.68 | 295.81 | 293.27 | 295.79 | - | 0.84% | 24,274 |
| Nov 26, 2025 | 291.46 | 295.94 | 291.05 | 293.34 | 293.34 | 0.47% | 502,361 |
| Nov 25, 2025 | 287.15 | 293.63 | 285.91 | 291.98 | 291.98 | 1.72% | 526,874 |
| Nov 24, 2025 | 288.40 | 291.78 | 285.90 | 287.03 | 287.03 | -0.62% | 780,950 |
| Nov 21, 2025 | 279.44 | 289.93 | 277.44 | 288.82 | 288.82 | 4.15% | 629,386 |
| 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 |
| Oct 14, 2025 | 279.68 | 290.91 | 278.34 | 289.82 | 289.82 | 2.59% | 338,933 |
| Oct 13, 2025 | 283.46 | 285.95 | 281.08 | 282.51 | 282.51 | 0.86% | 303,445 |
| Oct 10, 2025 | 290.97 | 292.21 | 279.95 | 280.11 | 280.11 | -3.69% | 492,050 |
| Oct 9, 2025 | 293.19 | 293.47 | 289.67 | 290.85 | 290.85 | -0.49% | 325,168 |
| Oct 8, 2025 | 290.48 | 294.66 | 287.24 | 292.27 | 292.27 | 1.12% | 288,270 |
| Oct 7, 2025 | 289.65 | 292.50 | 288.40 | 289.02 | 289.02 | 0.11% | 299,217 |
| Oct 6, 2025 | 289.12 | 291.00 | 286.45 | 288.70 | 288.70 | 0.13% | 351,387 |
| Oct 3, 2025 | 287.00 | 292.35 | 287.00 | 288.33 | 288.33 | 0.47% | 234,564 |
| Oct 2, 2025 | 285.94 | 292.22 | 285.78 | 286.98 | 286.98 | 0.20% | 367,967 |
| Oct 1, 2025 | 286.60 | 290.40 | 284.25 | 286.41 | 286.41 | -0.57% | 616,682 |
| Sep 30, 2025 | 294.87 | 294.98 | 286.72 | 288.06 | 288.06 | -2.63% | 630,010 |
| Sep 29, 2025 | 299.79 | 299.79 | 292.88 | 295.83 | 295.83 | -0.29% | 537,199 |
| Sep 26, 2025 | 292.53 | 298.58 | 292.53 | 296.70 | 296.70 | 1.55% | 437,082 |
| Sep 25, 2025 | 294.38 | 296.24 | 289.04 | 292.18 | 292.18 | -1.37% | 357,379 |
| Sep 24, 2025 | 298.26 | 300.14 | 294.40 | 296.23 | 296.23 | -0.59% | 436,610 |
| Sep 23, 2025 | 300.00 | 305.29 | 297.13 | 298.00 | 298.00 | -0.64% | 420,870 |
| Sep 22, 2025 | 299.55 | 302.00 | 297.57 | 299.92 | 299.92 | -0.67% | 579,784 |
| Sep 19, 2025 | 305.88 | 306.60 | 298.99 | 301.93 | 301.93 | -1.09% | 998,948 |