Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
306.29
+1.43 (0.47%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |