Corpay, Inc.CPAYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $321.75 | $338.89 | $319.84 | $337.12 | 1.30M |
| 2/12/2026 | $349.46 | $355.55 | $320.93 | $321.32 | 837,200 |
| 2/11/2026 | $357.69 | $358.46 | $344.80 | $346.61 | 678,250 |
| 2/10/2026 | $357.55 | $361.99 | $351.53 | $356.38 | 497,200 |
| 2/9/2026 | $355.00 | $361.23 | $351.22 | $355.91 | 630,500 |
| 2/6/2026 | $337.78 | $354.58 | $336.85 | $354.19 | 892,400 |
| 2/5/2026 | $324.35 | $337.78 | $320.00 | $335.00 | 1.33M |
| 2/4/2026 | $290.23 | $301.64 | $288.82 | $300.28 | 1.18M |
| 2/3/2026 | $299.09 | $302.01 | $290.97 | $292.23 | 1.29M |
| 2/2/2026 | $313.44 | $315.70 | $304.27 | $304.87 | 1.35M |
| 1/30/2026 | $320.15 | $320.86 | $309.58 | $314.63 | 467,000 |
| 1/29/2026 | $319.92 | $322.45 | $314.96 | $322.34 | 448,200 |
| 1/28/2026 | $318.00 | $320.34 | $314.67 | $317.64 | 308,442 |
| 1/27/2026 | $323.47 | $324.13 | $315.11 | $317.96 | 306,558 |
| 1/26/2026 | $328.62 | $328.62 | $322.97 | $324.00 | 461,200 |
| 1/23/2026 | $324.75 | $325.30 | $318.42 | $320.52 | 514,500 |
| 1/22/2026 | $318.10 | $327.54 | $316.98 | $327.14 | 375,704 |
| 1/21/2026 | $309.07 | $321.67 | $307.60 | $316.45 | 438,700 |
| 1/20/2026 | $315.38 | $321.23 | $305.19 | $305.25 | 596,908 |
| 1/16/2026 | $329.38 | $331.55 | $320.64 | $320.66 | 592,500 |
| 1/15/2026 | $329.59 | $331.95 | $326.50 | $330.77 | 355,000 |
| 1/14/2026 | $328.07 | $331.36 | $325.36 | $327.77 | 542,307 |
| 1/13/2026 | $329.57 | $333.00 | $326.86 | $331.09 | 587,440 |
| 1/12/2026 | $329.88 | $332.09 | $323.57 | $330.73 | 513,925 |
| 1/9/2026 | $330.81 | $334.70 | $329.58 | $331.50 | 661,500 |
| 1/8/2026 | $319.30 | $332.56 | $317.02 | $331.41 | 924,838 |
| 1/7/2026 | $319.66 | $322.58 | $316.36 | $320.62 | 529,895 |
| 1/6/2026 | $313.58 | $317.70 | $308.54 | $317.63 | 470,050 |
| 1/5/2026 | $298.35 | $312.92 | $298.35 | $308.61 | 455,525 |
| 1/2/2026 | $301.65 | $302.67 | $298.00 | $300.59 | 538,732 |
| 12/31/2025 | $304.91 | $305.63 | $300.57 | $300.93 | 369,700 |
| 12/30/2025 | $307.72 | $309.67 | $304.64 | $305.10 | 291,000 |
| 12/29/2025 | $310.67 | $312.54 | $308.22 | $308.97 | 526,727 |
| 12/26/2025 | $311.45 | $312.96 | $309.38 | $310.18 | 254,838 |
| 12/24/2025 | $309.79 | $313.27 | $307.65 | $311.57 | 145,300 |
| 12/23/2025 | $314.19 | $316.01 | $307.19 | $309.77 | 357,429 |
| 12/22/2025 | $310.05 | $315.04 | $309.97 | $313.97 | 369,645 |
| 12/19/2025 | $305.32 | $311.27 | $304.68 | $309.81 | 1.45M |
| 12/18/2025 | $309.44 | $310.82 | $305.57 | $306.27 | 361,709 |
| 12/17/2025 | $312.04 | $315.94 | $307.44 | $308.58 | 554,600 |
| 12/16/2025 | $313.17 | $315.86 | $310.44 | $312.42 | 1.07M |
| 12/15/2025 | $317.08 | $317.08 | $308.04 | $312.16 | 606,028 |
| 12/12/2025 | $317.37 | $319.56 | $313.35 | $316.09 | 559,633 |
| 12/11/2025 | $311.04 | $317.47 | $309.58 | $316.30 | 422,300 |
| 12/10/2025 | $301.65 | $314.00 | $301.65 | $311.57 | 514,032 |
| 12/9/2025 | $302.81 | $305.93 | $300.03 | $300.28 | 571,856 |
| 12/8/2025 | $308.42 | $311.50 | $302.86 | $303.70 | 641,943 |
| 12/5/2025 | $301.85 | $312.28 | $299.18 | $310.64 | 711,630 |
| 12/4/2025 | $300.00 | $301.44 | $296.79 | $297.39 | 587,308 |
| 12/3/2025 | $296.73 | $300.14 | $293.12 | $299.89 | 397,237 |
| 12/2/2025 | $296.80 | $299.01 | $293.41 | $294.95 | 436,700 |
| 12/1/2025 | $293.18 | $299.70 | $292.03 | $296.27 | 545,127 |
| 11/28/2025 | $294.68 | $297.96 | $293.27 | $295.80 | 370,536 |
| 11/26/2025 | $291.46 | $295.94 | $291.05 | $293.34 | 504,717 |
| 11/25/2025 | $287.15 | $293.63 | $285.91 | $291.98 | 540,200 |
| 11/24/2025 | $288.40 | $291.78 | $285.90 | $287.03 | 931,837 |
| 11/21/2025 | $279.44 | $289.93 | $277.44 | $288.82 | 631,000 |
| 11/20/2025 | $279.33 | $284.90 | $276.82 | $277.30 | 632,718 |
| 11/19/2025 | $272.83 | $277.07 | $272.83 | $276.46 | 467,022 |
| 11/18/2025 | $273.42 | $276.77 | $271.22 | $272.78 | 575,709 |
| 11/17/2025 | $279.42 | $281.97 | $273.70 | $274.18 | 472,300 |