Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
280.11
-10.74 (-3.69%)
At close: Oct 10, 2025, 4:00 PM EDT
280.10
-0.01 (0.00%)
After-hours: Oct 10, 2025, 7:50 PM EDT
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 290.97 | 292.21 | 279.95 | 280.11 | 280.11 | -3.69% | 491,860 |
| 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 |
| Sep 18, 2025 | 313.21 | 313.21 | 303.85 | 305.27 | 305.27 | -1.73% | 467,155 |
| Sep 17, 2025 | 306.69 | 315.38 | 306.69 | 310.63 | 310.63 | 1.42% | 461,537 |
| Sep 16, 2025 | 304.82 | 307.36 | 302.39 | 306.29 | 306.29 | 0.47% | 360,876 |
| Sep 15, 2025 | 308.82 | 311.17 | 304.40 | 304.86 | 304.86 | -0.81% | 313,787 |
| Sep 12, 2025 | 313.30 | 313.30 | 306.18 | 307.36 | 307.36 | -1.99% | 350,339 |
| Sep 11, 2025 | 304.83 | 314.42 | 304.54 | 313.60 | 313.60 | 2.89% | 354,134 |
| Sep 10, 2025 | 311.16 | 313.58 | 302.39 | 304.80 | 304.80 | -2.66% | 396,270 |
| Sep 9, 2025 | 310.49 | 315.29 | 310.34 | 313.12 | 313.12 | 0.49% | 506,206 |
| Sep 8, 2025 | 316.14 | 316.14 | 309.07 | 311.59 | 311.59 | -1.60% | 668,469 |
| Sep 5, 2025 | 322.09 | 327.11 | 314.87 | 316.65 | 316.65 | -1.03% | 259,724 |
| Sep 4, 2025 | 320.47 | 320.47 | 313.35 | 319.94 | 319.94 | 0.18% | 265,387 |
| Sep 3, 2025 | 316.76 | 319.42 | 314.01 | 319.37 | 319.37 | 0.50% | 406,518 |
| Sep 2, 2025 | 321.17 | 322.95 | 315.80 | 317.79 | 317.79 | -2.42% | 288,664 |
| Aug 29, 2025 | 325.56 | 327.43 | 324.05 | 325.67 | 325.67 | 0.15% | 220,596 |
| Aug 28, 2025 | 326.83 | 327.19 | 324.21 | 325.17 | 325.17 | -0.02% | 211,342 |
| Aug 27, 2025 | 324.72 | 327.59 | 324.09 | 325.24 | 325.24 | 0.02% | 221,836 |
| Aug 26, 2025 | 322.45 | 326.09 | 321.87 | 325.17 | 325.17 | 0.82% | 467,001 |
| Aug 25, 2025 | 329.54 | 330.93 | 321.37 | 322.53 | 322.53 | -2.61% | 523,910 |
| Aug 22, 2025 | 320.06 | 331.55 | 318.44 | 331.19 | 331.19 | 4.26% | 360,730 |
| Aug 21, 2025 | 315.31 | 317.98 | 309.50 | 317.66 | 317.66 | 0.39% | 376,284 |
| Aug 20, 2025 | 320.20 | 321.82 | 314.42 | 316.42 | 316.42 | -1.33% | 495,081 |
| Aug 19, 2025 | 317.75 | 321.21 | 315.51 | 320.68 | 320.68 | 1.32% | 339,701 |
| Aug 18, 2025 | 317.70 | 317.75 | 313.74 | 316.50 | 316.50 | -0.37% | 385,263 |
| Aug 15, 2025 | 322.01 | 324.04 | 316.83 | 317.66 | 317.66 | -0.80% | 543,137 |
| Aug 14, 2025 | 315.27 | 321.00 | 312.03 | 320.23 | 320.23 | 1.15% | 634,190 |
| Aug 13, 2025 | 310.18 | 316.60 | 309.80 | 316.59 | 316.59 | 2.33% | 543,444 |
| Aug 12, 2025 | 304.64 | 310.94 | 304.64 | 309.37 | 309.37 | 1.84% | 575,178 |
| Aug 11, 2025 | 302.34 | 306.77 | 302.18 | 303.77 | 303.77 | 0.69% | 522,773 |
| Aug 8, 2025 | 305.98 | 305.98 | 296.57 | 301.70 | 301.70 | -0.92% | 580,200 |
| Aug 7, 2025 | 318.30 | 322.00 | 300.83 | 304.50 | 304.50 | -3.35% | 1,399,149 |
| Aug 6, 2025 | 322.14 | 322.14 | 314.29 | 315.07 | 315.07 | -1.10% | 871,555 |
| Aug 5, 2025 | 325.79 | 326.77 | 318.58 | 318.58 | 318.58 | -1.78% | 612,806 |
| Aug 4, 2025 | 318.53 | 324.79 | 317.39 | 324.34 | 324.34 | 2.51% | 359,371 |
| Aug 1, 2025 | 316.02 | 317.21 | 310.54 | 316.40 | 316.40 | -2.06% | 545,431 |