Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
316.40
-6.65 (-2.06%)
Aug 1, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 316.02 | 317.21 | 310.54 | 316.40 | 316.40 | -2.06% | 545,431 |
| Jul 31, 2025 | 327.61 | 330.22 | 321.92 | 323.05 | 323.05 | -1.86% | 704,534 |
| Jul 30, 2025 | 331.77 | 336.52 | 326.27 | 329.16 | 329.16 | -0.83% | 597,235 |
| Jul 29, 2025 | 334.03 | 335.64 | 329.95 | 331.92 | 331.92 | -0.46% | 239,671 |
| Jul 28, 2025 | 336.72 | 338.89 | 333.35 | 333.46 | 333.46 | -0.72% | 300,948 |
| Jul 25, 2025 | 334.25 | 336.58 | 331.53 | 335.87 | 335.87 | 0.70% | 481,337 |
| Jul 24, 2025 | 344.72 | 345.46 | 328.67 | 333.55 | 333.55 | -3.08% | 930,671 |
| Jul 23, 2025 | 336.64 | 344.84 | 332.58 | 344.14 | 344.14 | 2.95% | 592,126 |
| Jul 22, 2025 | 331.66 | 336.78 | 328.60 | 334.29 | 334.29 | 1.06% | 374,244 |
| Jul 21, 2025 | 334.66 | 336.01 | 330.70 | 330.77 | 330.77 | -0.38% | 309,676 |
| Jul 18, 2025 | 335.76 | 335.76 | 331.03 | 332.02 | 332.02 | -0.92% | 431,368 |
| Jul 17, 2025 | 326.57 | 337.85 | 326.57 | 335.10 | 335.10 | 2.46% | 507,210 |
| Jul 16, 2025 | 321.82 | 327.14 | 320.06 | 327.06 | 327.06 | 2.33% | 454,526 |
| Jul 15, 2025 | 326.40 | 326.41 | 319.42 | 319.61 | 319.61 | -2.08% | 384,118 |
| Jul 14, 2025 | 325.00 | 328.16 | 322.26 | 326.39 | 326.39 | 0.62% | 290,843 |
| Jul 11, 2025 | 332.43 | 332.77 | 323.95 | 324.39 | 324.39 | -3.36% | 430,162 |
| Jul 10, 2025 | 331.25 | 337.15 | 330.33 | 335.68 | 335.68 | 1.36% | 490,973 |
| Jul 9, 2025 | 334.02 | 335.04 | 328.12 | 331.19 | 331.19 | -0.28% | 285,146 |
| Jul 8, 2025 | 333.77 | 335.04 | 329.94 | 332.13 | 332.13 | - | 312,421 |
| Jul 7, 2025 | 338.32 | 340.02 | 330.24 | 332.12 | 332.12 | -2.06% | 419,449 |
| Jul 3, 2025 | 335.58 | 342.07 | 331.54 | 339.10 | 339.10 | 0.59% | 409,806 |
| Jul 2, 2025 | 338.56 | 340.85 | 334.48 | 337.10 | 337.10 | -0.52% | 530,534 |
| Jul 1, 2025 | 329.15 | 342.19 | 325.58 | 338.85 | 338.85 | 2.12% | 533,816 |
| Jun 30, 2025 | 328.21 | 332.30 | 326.61 | 331.82 | 331.82 | 1.46% | 441,231 |
| Jun 27, 2025 | 327.67 | 331.07 | 324.51 | 327.04 | 327.04 | 0.31% | 473,382 |
| Jun 26, 2025 | 327.08 | 327.52 | 320.80 | 326.04 | 326.04 | -0.13% | 356,500 |
| Jun 25, 2025 | 329.01 | 329.20 | 323.54 | 326.47 | 326.47 | -0.91% | 332,296 |
| Jun 24, 2025 | 323.96 | 330.43 | 322.19 | 329.47 | 329.47 | 2.37% | 386,574 |
| Jun 23, 2025 | 317.02 | 322.21 | 313.97 | 321.85 | 321.85 | 1.75% | 462,973 |
| Jun 20, 2025 | 318.28 | 321.61 | 315.11 | 316.31 | 316.31 | 0.60% | 850,657 |
| Jun 18, 2025 | 327.59 | 330.10 | 314.22 | 314.42 | 314.42 | -3.95% | 707,662 |
| Jun 17, 2025 | 329.30 | 333.46 | 326.79 | 327.36 | 327.36 | -1.51% | 448,729 |
| Jun 16, 2025 | 326.54 | 336.83 | 326.17 | 332.39 | 332.39 | 2.83% | 599,022 |
| Jun 13, 2025 | 345.91 | 348.31 | 319.85 | 323.25 | 323.25 | -7.66% | 752,936 |
| Jun 12, 2025 | 345.14 | 350.77 | 344.68 | 350.05 | 350.05 | 0.38% | 428,808 |
| Jun 11, 2025 | 350.38 | 355.56 | 346.57 | 348.73 | 348.73 | -0.53% | 843,735 |
| Jun 10, 2025 | 347.37 | 351.78 | 343.52 | 350.59 | 350.59 | 2.29% | 595,880 |
| Jun 9, 2025 | 340.00 | 344.06 | 336.22 | 342.75 | 342.75 | 1.57% | 341,285 |
| Jun 6, 2025 | 336.12 | 338.10 | 334.25 | 337.46 | 337.46 | 1.93% | 334,651 |
| Jun 5, 2025 | 327.09 | 333.63 | 326.79 | 331.06 | 331.06 | 1.28% | 375,476 |
| Jun 4, 2025 | 326.13 | 328.98 | 324.84 | 326.88 | 326.88 | 0.25% | 386,038 |
| Jun 3, 2025 | 322.07 | 326.98 | 318.39 | 326.05 | 326.05 | 1.24% | 421,984 |
| Jun 2, 2025 | 323.74 | 324.17 | 316.30 | 322.07 | 322.07 | -0.94% | 646,842 |
| May 30, 2025 | 328.49 | 328.49 | 323.61 | 325.11 | 325.11 | -1.37% | 906,379 |
| May 29, 2025 | 330.00 | 330.90 | 327.56 | 329.61 | 329.61 | 0.26% | 385,983 |
| May 28, 2025 | 333.96 | 335.00 | 328.43 | 328.76 | 328.76 | -1.34% | 428,211 |
| May 27, 2025 | 331.54 | 333.91 | 327.51 | 333.23 | 333.23 | 2.75% | 577,969 |
| May 23, 2025 | 319.87 | 325.83 | 319.87 | 324.31 | 324.31 | -0.56% | 333,868 |
| May 22, 2025 | 327.94 | 329.11 | 325.01 | 326.13 | 326.13 | -0.57% | 470,953 |
| May 21, 2025 | 336.82 | 339.12 | 327.79 | 328.00 | 328.00 | -3.76% | 378,345 |