Corpay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	346.07	349.38	339.49	340.83	340.83	-2.27%	420,828
May 19, 2025	344.41	349.74	344.30	348.76	348.76	-0.01%	314,931
May 16, 2025	347.65	350.19	345.91	348.78	348.78	0.45%	436,922
May 15, 2025	350.45	352.00	344.76	347.21	347.21	-1.57%	365,552
May 14, 2025	354.57	357.79	352.53	352.76	352.76	-0.58%	413,233
May 13, 2025	350.78	356.92	349.69	354.82	354.82	1.47%	684,050
May 12, 2025	340.07	351.84	340.07	349.67	349.67	6.84%	731,249
May 9, 2025	329.02	330.87	323.25	327.29	327.29	0.09%	411,498
May 8, 2025	328.95	330.77	321.87	326.98	326.98	0.35%	567,248
May 7, 2025	316.68	326.49	313.59	325.85	325.85	-0.13%	807,198
May 6, 2025	324.89	330.22	323.31	326.29	326.29	-0.57%	619,764
May 5, 2025	327.09	333.36	326.73	328.16	328.16	-0.66%	345,405
May 2, 2025	329.68	333.54	325.09	330.33	330.33	2.38%	776,683
May 1, 2025	329.20	329.20	321.99	322.65	322.65	-0.84%	405,577
Apr 30, 2025	318.53	325.89	312.97	325.37	325.37	0.35%	654,568