Corpay, Inc.CPAYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $282.11 | $284.12 | $278.01 | $279.07 | 580,409 |
| 11/13/2025 | $284.86 | $289.60 | $281.60 | $283.12 | 638,946 |
| 11/12/2025 | $289.47 | $294.45 | $285.96 | $286.72 | 1.11M |
| 11/11/2025 | $282.33 | $291.19 | $280.20 | $290.67 | 719,400 |
| 11/10/2025 | $276.60 | $284.25 | $276.60 | $281.08 | 556,000 |
| 11/7/2025 | $276.00 | $280.87 | $271.45 | $276.53 | 643,600 |
| 11/6/2025 | $271.46 | $281.49 | $259.06 | $278.00 | 1.10M |
| 11/5/2025 | $261.07 | $263.21 | $256.38 | $261.69 | 939,300 |
| 11/4/2025 | $263.20 | $263.30 | $258.80 | $261.17 | 651,800 |
| 11/3/2025 | $260.00 | $263.66 | $256.17 | $263.36 | 832,772 |
| 10/31/2025 | $253.71 | $261.64 | $252.84 | $260.35 | 1.67M |
| 10/30/2025 | $268.73 | $273.19 | $254.39 | $255.00 | 1.90M |
| 10/29/2025 | $280.00 | $284.28 | $264.08 | $268.11 | 1.64M |
| 10/28/2025 | $285.00 | $288.30 | $282.76 | $285.59 | 339,033 |
| 10/27/2025 | $287.14 | $288.14 | $283.65 | $284.24 | 281,000 |
| 10/24/2025 | $288.15 | $289.90 | $284.23 | $284.38 | 227,659 |
| 10/23/2025 | $284.79 | $286.03 | $282.03 | $284.45 | 238,957 |
| 10/22/2025 | $288.21 | $291.77 | $282.87 | $283.06 | 429,020 |
| 10/21/2025 | $284.51 | $290.14 | $284.42 | $287.44 | 354,400 |
| 10/20/2025 | $287.48 | $289.48 | $285.12 | $286.05 | 279,300 |
| 10/17/2025 | $278.30 | $286.18 | $276.34 | $285.46 | 482,500 |
| 10/16/2025 | $287.78 | $289.46 | $270.99 | $277.50 | 571,100 |