Corpay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	332.93	334.79	326.21	334.12	334.12	1.17%	807,560
Feb 25, 2026	341.58	344.99	329.96	330.25	330.25	-2.51%	917,845
Feb 24, 2026	333.00	344.88	333.00	338.77	338.77	1.86%	654,280
Feb 23, 2026	350.77	354.00	331.23	332.57	332.57	-5.71%	925,125
Feb 20, 2026	345.53	353.11	343.75	352.70	352.70	1.58%	512,070
Feb 19, 2026	344.82	347.36	334.28	347.20	347.20	-0.57%	636,710
Feb 18, 2026	342.93	350.12	342.31	349.19	349.19	1.95%	772,057
Feb 17, 2026	337.75	347.98	337.50	342.51	342.51	1.60%	949,885
Feb 13, 2026	321.75	338.89	319.84	337.12	337.12	4.92%	1,304,056
Feb 12, 2026	349.46	355.55	320.93	321.32	321.32	-7.30%	837,180
Feb 11, 2026	357.69	358.46	344.80	346.61	346.61	-2.74%	678,250
Feb 10, 2026	357.55	361.99	351.53	356.38	356.38	0.13%	497,186
Feb 9, 2026	355.00	361.23	351.22	355.91	355.91	0.49%	630,500
Feb 6, 2026	337.78	354.58	336.85	354.19	354.19	5.73%	892,372
Feb 5, 2026	324.35	337.78	320.00	335.00	335.00	11.56%	1,334,972
Feb 4, 2026	290.23	301.64	288.82	300.28	300.28	2.75%	1,179,272
Feb 3, 2026	299.09	302.01	290.97	292.23	292.23	-4.15%	1,291,493
Feb 2, 2026	313.44	315.70	304.27	304.87	304.87	-3.10%	1,345,825
Jan 30, 2026	320.15	320.86	309.59	314.63	314.63	-2.39%	466,994
Jan 29, 2026	319.92	322.45	314.96	322.34	322.34	1.48%	448,154
Jan 28, 2026	318.00	320.34	314.67	317.64	317.64	-0.10%	308,442
Jan 27, 2026	323.47	324.13	315.11	317.96	317.96	-1.86%	306,558
Jan 26, 2026	328.62	328.62	322.97	324.00	324.00	1.09%	461,168
Jan 23, 2026	324.75	325.30	318.42	320.52	320.52	-2.02%	514,474
Jan 22, 2026	318.10	327.54	316.98	327.14	327.14	3.38%	375,704
Jan 21, 2026	309.07	321.67	307.60	316.45	316.45	3.67%	438,656
Jan 20, 2026	315.38	321.23	305.19	305.25	305.25	-4.81%	596,908
Jan 16, 2026	329.38	331.55	320.64	320.66	320.66	-3.06%	592,455
Jan 15, 2026	329.59	331.95	326.50	330.77	330.77	0.92%	354,972
Jan 14, 2026	328.07	331.36	325.36	327.77	327.77	-1.00%	542,307
Jan 13, 2026	329.57	333.00	326.86	331.09	331.09	0.11%	587,440
Jan 12, 2026	329.88	332.09	323.57	330.73	330.73	-0.23%	513,925