Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
346.69
-8.55 (-2.41%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 354.14 | 354.14 | 345.31 | 346.69 | 346.69 | -2.41% | 265,220 |
| Mar 27, 2025 | 355.89 | 358.61 | 351.23 | 355.24 | 355.24 | -0.60% | 234,002 |
| Mar 26, 2025 | 360.06 | 361.96 | 355.60 | 357.39 | 357.39 | -0.35% | 245,158 |
| Mar 25, 2025 | 359.15 | 359.25 | 354.14 | 358.66 | 358.66 | 0.20% | 300,530 |
| Mar 24, 2025 | 352.50 | 358.51 | 351.64 | 357.95 | 357.95 | 3.25% | 435,559 |
| Mar 21, 2025 | 350.31 | 350.76 | 343.58 | 346.69 | 346.69 | -1.74% | 475,654 |
| Mar 20, 2025 | 349.80 | 354.95 | 349.80 | 352.82 | 352.82 | 0.14% | 289,598 |
| Mar 19, 2025 | 347.16 | 355.68 | 347.16 | 352.34 | 352.34 | 1.49% | 333,950 |
| Mar 18, 2025 | 347.13 | 350.11 | 344.84 | 347.16 | 347.16 | -0.04% | 408,522 |
| Mar 17, 2025 | 336.47 | 349.18 | 335.87 | 347.31 | 347.31 | 2.80% | 444,926 |
| Mar 14, 2025 | 330.83 | 338.25 | 329.43 | 337.86 | 337.86 | 2.87% | 319,546 |
| Mar 13, 2025 | 335.60 | 338.65 | 327.11 | 328.42 | 328.42 | -1.65% | 492,187 |
| Mar 12, 2025 | 329.43 | 335.54 | 325.00 | 333.92 | 333.92 | 2.85% | 587,441 |
| Mar 11, 2025 | 324.50 | 326.65 | 320.75 | 324.66 | 324.66 | -0.01% | 584,965 |
| Mar 10, 2025 | 328.36 | 331.67 | 319.70 | 324.69 | 324.69 | -3.28% | 716,655 |
| Mar 7, 2025 | 342.00 | 342.00 | 327.02 | 335.71 | 335.71 | -2.05% | 850,859 |
| Mar 6, 2025 | 350.02 | 353.05 | 342.35 | 342.75 | 342.75 | -3.77% | 567,826 |
| Mar 5, 2025 | 348.91 | 356.95 | 348.91 | 356.16 | 356.16 | 1.97% | 410,063 |
| Mar 4, 2025 | 361.72 | 361.72 | 343.55 | 349.27 | 349.27 | -4.56% | 873,119 |
| Mar 3, 2025 | 368.23 | 375.61 | 362.96 | 365.94 | 365.94 | -0.30% | 629,090 |
| Feb 28, 2025 | 365.18 | 369.04 | 360.01 | 367.05 | 367.05 | 0.71% | 467,813 |
| Feb 27, 2025 | 371.23 | 374.67 | 361.62 | 364.47 | 364.47 | -1.98% | 470,569 |
| Feb 26, 2025 | 370.04 | 377.56 | 367.91 | 371.83 | 371.83 | 0.35% | 1,010,676 |
| Feb 25, 2025 | 363.15 | 370.93 | 358.43 | 370.53 | 370.53 | 2.57% | 611,645 |
| Feb 24, 2025 | 363.84 | 365.25 | 360.19 | 361.23 | 361.23 | -0.72% | 363,861 |
| Feb 21, 2025 | 368.99 | 370.02 | 360.78 | 363.84 | 363.84 | -1.40% | 341,634 |
| Feb 20, 2025 | 377.73 | 380.30 | 365.04 | 368.99 | 368.99 | -2.45% | 357,271 |
| Feb 19, 2025 | 386.01 | 386.51 | 377.69 | 378.26 | 378.26 | -2.18% | 475,459 |
| Feb 18, 2025 | 377.92 | 386.88 | 377.92 | 386.70 | 386.70 | 2.49% | 402,405 |
| Feb 14, 2025 | 370.00 | 378.06 | 370.00 | 377.31 | 377.31 | 2.42% | 403,676 |
| Feb 13, 2025 | 368.81 | 369.26 | 364.94 | 368.41 | 368.41 | 0.25% | 330,166 |
| Feb 12, 2025 | 365.51 | 370.85 | 363.72 | 367.48 | 367.48 | -0.47% | 346,225 |
| Feb 11, 2025 | 370.82 | 371.44 | 365.00 | 369.21 | 369.21 | -1.58% | 448,807 |
| Feb 10, 2025 | 375.00 | 379.88 | 373.44 | 375.15 | 375.15 | -0.19% | 511,631 |
| Feb 7, 2025 | 391.28 | 391.28 | 374.17 | 375.86 | 375.86 | -3.51% | 604,031 |
| Feb 6, 2025 | 378.18 | 400.81 | 372.00 | 389.55 | 389.55 | 0.23% | 1,057,330 |
| Feb 5, 2025 | 383.87 | 389.80 | 382.52 | 388.67 | 388.67 | 2.37% | 670,739 |
| Feb 4, 2025 | 376.44 | 381.13 | 376.44 | 379.66 | 379.66 | 0.01% | 369,295 |
| Feb 3, 2025 | 374.80 | 381.50 | 372.91 | 379.61 | 379.61 | -0.23% | 350,976 |
| Jan 31, 2025 | 387.47 | 387.47 | 380.10 | 380.49 | 380.49 | -1.80% | 398,177 |
| Jan 30, 2025 | 384.75 | 391.10 | 384.24 | 387.47 | 387.47 | 1.64% | 390,578 |
| Jan 29, 2025 | 378.16 | 381.40 | 376.06 | 381.22 | 381.22 | 0.63% | 329,368 |
| Jan 28, 2025 | 378.61 | 380.85 | 378.42 | 378.85 | 378.85 | -0.17% | 320,709 |
| Jan 27, 2025 | 378.39 | 380.00 | 373.27 | 379.49 | 379.49 | 0.05% | 483,228 |
| Jan 24, 2025 | 378.12 | 384.41 | 378.00 | 379.29 | 379.29 | 0.51% | 332,812 |
| Jan 23, 2025 | 373.80 | 377.81 | 373.54 | 377.37 | 377.37 | 1.06% | 324,198 |
| Jan 22, 2025 | 373.88 | 374.78 | 371.25 | 373.41 | 373.41 | -0.59% | 334,780 |
| Jan 21, 2025 | 374.05 | 376.35 | 370.69 | 375.61 | 375.61 | 1.30% | 334,666 |
| Jan 17, 2025 | 371.80 | 372.77 | 368.87 | 370.79 | 370.79 | 0.21% | 430,759 |
| Jan 16, 2025 | 365.04 | 375.02 | 365.04 | 370.00 | 370.00 | 2.15% | 527,106 |