Corpay, Inc.
CPAY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $437.78 | $458.64 | $427.97 | $455.16 | +1.83% | 1.08M |
| Nov 5, 2026 | $454.66 | $479.53 | $445.00 | $447.00 | +6.78% | 1.75M |
| Nov 4, 2026 | $419.43 | $421.44 | $414.85 | $418.60 | +2.96% | 693.28K |
| Nov 3, 2026 | $407.95 | $413.03 | $401.95 | $406.58 | -0.66% | 382.23K |
| Nov 2, 2026 | $403.81 | $412.08 | $402.72 | $409.29 | +2.08% | 365.15K |
| Oct 30, 2026 | $400.21 | $403.42 | $396.83 | $400.94 | +0.75% | 406.46K |
| Oct 29, 2026 | $397.50 | $402.05 | $395.42 | $397.97 | +0.53% | 732.50K |
| Oct 28, 2026 | $397.34 | $400.79 | $391.01 | $395.86 | -0.29% | 440.41K |
| Oct 27, 2026 | $399.72 | $401.02 | $394.52 | $397.02 | -0.68% | 289.32K |
| Oct 26, 2026 | $405.69 | $407.51 | $395.84 | $399.72 | -2.14% | 380.88K |
| Oct 23, 2026 | $410.66 | $412.07 | $401.18 | $408.46 | -1.58% | 284.92K |
| Oct 22, 2026 | $406.28 | $416.30 | $406.28 | $415.01 | +1.83% | 344.31K |
| Oct 21, 2026 | $409.71 | $410.43 | $405.51 | $407.56 | -0.20% | 256.68K |
| Oct 20, 2026 | $405.08 | $410.54 | $405.08 | $408.36 | +1.44% | 361.66K |
| Oct 19, 2026 | $398.95 | $404.01 | $397.92 | $402.56 | +0.68% | 418.62K |
| Oct 16, 2026 | $410.16 | $411.80 | $394.73 | $399.84 | -1.57% | 537.77K |
| Oct 15, 2026 | $396.76 | $406.31 | $395.95 | $406.20 | +3.35% | 911.78K |
| Oct 14, 2026 | $397.40 | $399.95 | $389.76 | $393.02 | -1.52% | 441.83K |
| Oct 13, 2026 | $399.31 | $404.89 | $396.83 | $399.10 | +0.36% | 493.76K |
| Oct 12, 2026 | $400.30 | $402.44 | $397.43 | $397.67 | -0.06% | 310.04K |
| Oct 9, 2026 | $403.40 | $404.98 | $393.89 | $397.92 | -1.03% | 480.16K |
| Oct 8, 2026 | $401.97 | $403.76 | $393.37 | $402.08 | -0.09% | 670.01K |
| Oct 7, 2026 | $405.07 | $407.52 | $399.65 | $402.43 | -1.07% | 594.02K |
| Oct 6, 2026 | $403.53 | $406.95 | $401.63 | $406.79 | +1.26% | 372.91K |
| Oct 5, 2026 | $393.56 | $405.48 | $393.56 | $401.72 | +1.80% | 481.38K |
| Oct 2, 2026 | $391.99 | $397.31 | $388.94 | $394.60 | +1.25% | 576.36K |
| Oct 1, 2026 | $388.63 | $397.06 | $387.02 | $389.73 | +0.29% | 563.86K |
| Sep 30, 2026 | $392.42 | $394.10 | $386.23 | $388.60 | -1.04% | 802.74K |
| Sep 29, 2026 | $394.04 | $394.27 | $388.61 | $392.70 | -0.89% | 592.77K |
| Sep 28, 2026 | $395.41 | $399.32 | $391.85 | $396.23 | -0.47% | 492.45K |
| Sep 25, 2026 | $400.61 | $402.05 | $397.89 | $398.11 | -0.55% | 432.67K |
| Sep 24, 2026 | $396.31 | $400.42 | $394.92 | $400.32 | +1.31% | 457.94K |
| Sep 23, 2026 | $391.02 | $398.49 | $390.90 | $395.16 | +0.56% | 468.21K |
| Sep 22, 2026 | $400.05 | $401.00 | $388.19 | $392.95 | -1.07% | 563.48K |
| Sep 21, 2026 | $399.96 | $401.09 | $397.11 | $397.22 | -0.14% | 445.24K |
| Sep 18, 2026 | $403.21 | $403.21 | $396.39 | $397.76 | -1.61% | 754.85K |
| Sep 17, 2026 | $405.01 | $407.78 | $400.58 | $404.26 | +0.49% | 301.81K |
| Sep 16, 2026 | $406.52 | $407.57 | $399.68 | $402.27 | -1.34% | 386.51K |
| Sep 15, 2026 | $410.21 | $414.75 | $407.48 | $407.75 | -1.17% | 377.14K |
| Sep 14, 2026 | $411.55 | $415.29 | $409.44 | $412.56 | +1.06% | 383.48K |
| Sep 11, 2026 | $412.96 | $416.13 | $408.09 | $408.22 | -0.06% | 400.64K |
| Sep 10, 2026 | $407.79 | $411.54 | $406.70 | $408.47 | +0.59% | 452.41K |
| Sep 9, 2026 | $404.27 | $411.53 | $403.27 | $406.09 | -0.24% | 439.09K |
| Sep 8, 2026 | $411.70 | $411.83 | $405.96 | $407.05 | -2.24% | 456.57K |
| Sep 4, 2026 | $413.68 | $419.43 | $410.99 | $416.37 | -0.79% | 329.56K |
| Sep 3, 2026 | $420.44 | $427.46 | $414.93 | $419.68 | +0.79% | 453.82K |
| Sep 2, 2026 | $407.71 | $418.56 | $407.71 | $416.40 | +2.86% | 494.55K |
| Sep 1, 2026 | $402.93 | $408.26 | $401.84 | $404.81 | +0.13% | 474.41K |
| Aug 31, 2026 | $406.06 | $408.84 | $402.21 | $404.30 | -0.88% | 420.19K |
| Aug 28, 2026 | $406.00 | $409.26 | $401.52 | $407.88 | +1.04% | 242.62K |
| Aug 27, 2026 | $406.93 | $412.87 | $402.76 | $403.67 | -0.80% | 252.30K |
| Aug 26, 2026 | $410.40 | $410.40 | $404.63 | $406.93 | -1.32% | 507.23K |
| Aug 25, 2026 | $414.79 | $415.94 | $408.99 | $412.37 | -0.37% | 580.91K |
| Aug 24, 2026 | $416.56 | $420.46 | $412.08 | $413.92 | -0.77% | 492.41K |
| Aug 21, 2026 | $414.07 | $418.71 | $411.83 | $417.13 | +1.25% | 334.95K |
| Aug 20, 2026 | $405.74 | $416.58 | $405.02 | $412.00 | +1.21% | 410.77K |
| Aug 19, 2026 | $407.33 | $414.16 | $406.12 | $407.08 | +0.06% | 334.99K |
| Aug 18, 2026 | $409.07 | $416.30 | $406.82 | $406.82 | -0.20% | 557.52K |
| Aug 17, 2026 | $412.97 | $413.94 | $407.33 | $407.62 | -2.39% | 343.78K |
| Aug 14, 2026 | $424.75 | $425.20 | $417.50 | $417.60 | — | 292.08K |
