Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
325.60
+11.20 (3.56%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Corpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 311.78 | 329.11 | 307.77 | 325.60 | 325.60 | 3.56% | 903,700 |
| Mar 6, 2026 | 319.37 | 321.78 | 310.11 | 314.40 | 314.40 | -3.06% | 509,233 |
| Mar 5, 2026 | 325.39 | 330.40 | 320.77 | 324.33 | 324.33 | -1.34% | 562,285 |
| Mar 4, 2026 | 335.34 | 337.11 | 327.43 | 328.72 | 328.72 | -1.70% | 925,717 |
| Mar 3, 2026 | 322.23 | 336.26 | 321.72 | 334.42 | 334.42 | 0.73% | 465,138 |
| Mar 2, 2026 | 317.68 | 335.34 | 316.36 | 332.01 | 332.01 | 2.13% | 647,248 |
| Feb 27, 2026 | 327.06 | 331.53 | 323.91 | 325.10 | 325.10 | -2.70% | 759,618 |
| Feb 26, 2026 | 332.93 | 334.79 | 326.21 | 334.12 | 334.12 | 1.17% | 807,560 |
| Feb 25, 2026 | 341.58 | 344.99 | 329.96 | 330.25 | 330.25 | -2.51% | 917,845 |
| Feb 24, 2026 | 333.00 | 344.88 | 333.00 | 338.77 | 338.77 | 1.86% | 654,280 |
| Feb 23, 2026 | 350.77 | 354.00 | 331.23 | 332.57 | 332.57 | -5.71% | 925,125 |
| Feb 20, 2026 | 345.53 | 353.11 | 343.75 | 352.70 | 352.70 | 1.58% | 512,070 |
| Feb 19, 2026 | 344.82 | 347.36 | 334.28 | 347.20 | 347.20 | -0.57% | 636,710 |
| Feb 18, 2026 | 342.93 | 350.12 | 342.31 | 349.19 | 349.19 | 1.95% | 772,057 |
| Feb 17, 2026 | 337.75 | 347.98 | 337.50 | 342.51 | 342.51 | 1.60% | 949,885 |
| Feb 13, 2026 | 321.75 | 338.89 | 319.84 | 337.12 | 337.12 | 4.92% | 1,304,056 |
| Feb 12, 2026 | 349.46 | 355.55 | 320.93 | 321.32 | 321.32 | -7.30% | 837,180 |
| Feb 11, 2026 | 357.69 | 358.46 | 344.80 | 346.61 | 346.61 | -2.74% | 678,250 |
| Feb 10, 2026 | 357.55 | 361.99 | 351.53 | 356.38 | 356.38 | 0.13% | 497,186 |
| Feb 9, 2026 | 355.00 | 361.23 | 351.22 | 355.91 | 355.91 | 0.49% | 630,500 |
| Feb 6, 2026 | 337.78 | 354.58 | 336.85 | 354.19 | 354.19 | 5.73% | 892,372 |
| Feb 5, 2026 | 324.35 | 337.78 | 320.00 | 335.00 | 335.00 | 11.56% | 1,334,972 |
| Feb 4, 2026 | 290.23 | 301.64 | 288.82 | 300.28 | 300.28 | 2.75% | 1,179,272 |
| Feb 3, 2026 | 299.09 | 302.01 | 290.97 | 292.23 | 292.23 | -4.15% | 1,291,493 |
| Feb 2, 2026 | 313.44 | 315.70 | 304.27 | 304.87 | 304.87 | -3.10% | 1,345,825 |
| Jan 30, 2026 | 320.15 | 320.86 | 309.59 | 314.63 | 314.63 | -2.39% | 466,994 |
| Jan 29, 2026 | 319.92 | 322.45 | 314.96 | 322.34 | 322.34 | 1.48% | 448,154 |
| Jan 28, 2026 | 318.00 | 320.34 | 314.67 | 317.64 | 317.64 | -0.10% | 308,442 |
| Jan 27, 2026 | 323.47 | 324.13 | 315.11 | 317.96 | 317.96 | -1.86% | 306,558 |
| Jan 26, 2026 | 328.62 | 328.62 | 322.97 | 324.00 | 324.00 | 1.09% | 461,168 |
| Jan 23, 2026 | 324.75 | 325.30 | 318.42 | 320.52 | 320.52 | -2.02% | 514,474 |
| Jan 22, 2026 | 318.10 | 327.54 | 316.98 | 327.14 | 327.14 | 3.38% | 375,704 |
| Jan 21, 2026 | 309.07 | 321.67 | 307.60 | 316.45 | 316.45 | 3.67% | 438,656 |
| Jan 20, 2026 | 315.38 | 321.23 | 305.19 | 305.25 | 305.25 | -4.81% | 596,908 |
| Jan 16, 2026 | 329.38 | 331.55 | 320.64 | 320.66 | 320.66 | -3.06% | 592,455 |
| Jan 15, 2026 | 329.59 | 331.95 | 326.50 | 330.77 | 330.77 | 0.92% | 354,972 |
| Jan 14, 2026 | 328.07 | 331.36 | 325.36 | 327.77 | 327.77 | -1.00% | 542,307 |
| Jan 13, 2026 | 329.57 | 333.00 | 326.86 | 331.09 | 331.09 | 0.11% | 587,440 |
| Jan 12, 2026 | 329.88 | 332.09 | 323.57 | 330.73 | 330.73 | -0.23% | 513,925 |
| Jan 9, 2026 | 330.81 | 334.70 | 329.58 | 331.50 | 331.50 | 0.03% | 661,454 |
| Jan 8, 2026 | 319.30 | 332.56 | 317.02 | 331.41 | 331.41 | 3.37% | 924,838 |
| Jan 7, 2026 | 319.66 | 322.58 | 316.36 | 320.62 | 320.62 | 0.94% | 529,895 |
| Jan 6, 2026 | 313.58 | 317.70 | 308.54 | 317.63 | 317.63 | 2.92% | 470,050 |
| Jan 5, 2026 | 298.35 | 312.92 | 298.35 | 308.61 | 308.61 | 2.67% | 455,525 |
| Jan 2, 2026 | 301.65 | 302.67 | 298.00 | 300.59 | 300.59 | -0.11% | 538,732 |
| Dec 31, 2025 | 304.91 | 305.63 | 300.57 | 300.93 | 300.93 | -1.37% | 369,681 |
| Dec 30, 2025 | 307.72 | 309.67 | 304.64 | 305.10 | 305.10 | -1.25% | 290,985 |
| Dec 29, 2025 | 310.67 | 312.54 | 308.22 | 308.97 | 308.97 | -0.39% | 526,727 |
| Dec 26, 2025 | 311.45 | 312.96 | 309.38 | 310.18 | 310.18 | -0.45% | 254,838 |
| Dec 24, 2025 | 309.79 | 313.27 | 307.66 | 311.57 | 311.57 | 0.58% | 145,263 |
| Dec 23, 2025 | 314.19 | 316.01 | 307.19 | 309.77 | 309.77 | -1.34% | 357,429 |
| Dec 22, 2025 | 310.05 | 315.04 | 309.97 | 313.97 | 313.97 | 1.34% | 369,645 |
| Dec 19, 2025 | 305.32 | 311.27 | 304.68 | 309.81 | 309.81 | 1.16% | 1,445,687 |
| Dec 18, 2025 | 309.44 | 310.82 | 305.57 | 306.27 | 306.27 | -0.75% | 361,709 |
| Dec 17, 2025 | 312.04 | 315.94 | 307.44 | 308.58 | 308.58 | -1.23% | 554,572 |
| Dec 16, 2025 | 313.17 | 315.86 | 310.44 | 312.42 | 312.42 | 0.08% | 1,074,663 |
| Dec 15, 2025 | 317.08 | 317.08 | 308.04 | 312.16 | 312.16 | -1.24% | 606,028 |
| Dec 12, 2025 | 317.37 | 319.56 | 313.35 | 316.09 | 316.09 | -0.07% | 559,633 |
| Dec 11, 2025 | 311.04 | 317.47 | 309.59 | 316.30 | 316.30 | 1.52% | 422,300 |
| Dec 10, 2025 | 301.65 | 314.00 | 301.65 | 311.57 | 311.57 | 3.76% | 514,032 |
| Dec 9, 2025 | 302.81 | 305.93 | 300.03 | 300.28 | 300.28 | -1.13% | 571,856 |
| Dec 8, 2025 | 308.42 | 311.50 | 302.86 | 303.70 | 303.70 | -2.23% | 641,943 |
| Dec 5, 2025 | 301.85 | 312.28 | 299.18 | 310.64 | 310.64 | 4.46% | 711,630 |
| Dec 4, 2025 | 300.00 | 301.44 | 296.79 | 297.39 | 297.39 | -0.83% | 587,308 |
| Dec 3, 2025 | 296.73 | 300.14 | 293.12 | 299.89 | 299.89 | 1.67% | 397,237 |
| Dec 2, 2025 | 296.80 | 299.01 | 293.41 | 294.95 | 294.95 | -0.45% | 436,674 |
| Dec 1, 2025 | 293.18 | 299.70 | 292.03 | 296.27 | 296.27 | 0.16% | 545,127 |
| Nov 28, 2025 | 294.68 | 297.96 | 293.27 | 295.80 | 295.80 | 0.84% | 370,536 |
| Nov 26, 2025 | 291.46 | 295.94 | 291.05 | 293.34 | 293.34 | 0.47% | 504,717 |
| Nov 25, 2025 | 287.15 | 293.63 | 285.91 | 291.98 | 291.98 | 1.72% | 540,154 |
| Nov 24, 2025 | 288.40 | 291.78 | 285.90 | 287.03 | 287.03 | -0.62% | 931,837 |
| Nov 21, 2025 | 279.44 | 289.93 | 277.44 | 288.82 | 288.82 | 4.15% | 630,964 |
| Nov 20, 2025 | 279.33 | 284.90 | 276.82 | 277.30 | 277.30 | 0.30% | 632,718 |
| Nov 19, 2025 | 272.83 | 277.07 | 272.83 | 276.46 | 276.46 | 1.35% | 467,022 |
| Nov 18, 2025 | 273.42 | 276.77 | 271.22 | 272.78 | 272.78 | -0.51% | 575,709 |
| Nov 17, 2025 | 279.42 | 281.97 | 273.70 | 274.18 | 274.18 | -1.75% | 472,299 |
| Nov 14, 2025 | 282.11 | 284.12 | 278.01 | 279.07 | 279.07 | -1.43% | 580,409 |
| Nov 13, 2025 | 284.86 | 289.60 | 281.60 | 283.12 | 283.12 | -1.26% | 638,946 |
| Nov 12, 2025 | 289.47 | 294.45 | 285.96 | 286.72 | 286.72 | -1.36% | 1,112,728 |
| Nov 11, 2025 | 282.33 | 291.19 | 280.20 | 290.67 | 290.67 | 3.41% | 719,373 |
| Nov 10, 2025 | 276.60 | 284.25 | 276.60 | 281.08 | 281.08 | 1.65% | 555,988 |
| Nov 7, 2025 | 276.00 | 280.87 | 271.45 | 276.53 | 276.53 | -0.53% | 643,569 |
| Nov 6, 2025 | 271.46 | 281.49 | 259.06 | 278.00 | 278.00 | 6.23% | 1,100,783 |
| Nov 5, 2025 | 261.07 | 263.21 | 256.38 | 261.69 | 261.69 | 0.20% | 939,255 |
| Nov 4, 2025 | 263.20 | 263.30 | 258.80 | 261.17 | 261.17 | -0.83% | 651,800 |
| Nov 3, 2025 | 260.00 | 263.66 | 256.17 | 263.36 | 263.36 | 1.16% | 832,772 |
| Oct 31, 2025 | 253.71 | 261.64 | 252.84 | 260.35 | 260.35 | 2.10% | 1,667,208 |
| Oct 30, 2025 | 268.73 | 273.19 | 254.39 | 255.00 | 255.00 | -4.89% | 1,904,087 |
| Oct 29, 2025 | 280.00 | 284.28 | 264.08 | 268.11 | 268.11 | -6.12% | 1,639,815 |
| Oct 28, 2025 | 285.00 | 288.30 | 282.76 | 285.59 | 285.59 | 0.47% | 339,033 |
| Oct 27, 2025 | 287.14 | 288.14 | 283.65 | 284.24 | 284.24 | -0.05% | 280,984 |
| Oct 24, 2025 | 288.15 | 289.90 | 284.23 | 284.38 | 284.38 | -0.02% | 227,659 |
| Oct 23, 2025 | 284.79 | 286.03 | 282.03 | 284.45 | 284.45 | 0.49% | 238,957 |
| Oct 22, 2025 | 288.21 | 291.77 | 282.87 | 283.06 | 283.06 | -1.52% | 429,020 |
| Oct 21, 2025 | 284.51 | 290.14 | 284.42 | 287.44 | 287.44 | 0.49% | 354,359 |
| Oct 20, 2025 | 287.48 | 289.48 | 285.12 | 286.05 | 286.05 | 0.21% | 279,272 |
| Oct 17, 2025 | 278.30 | 286.18 | 276.34 | 285.46 | 285.46 | 2.87% | 482,481 |
| Oct 16, 2025 | 287.78 | 289.46 | 270.99 | 277.50 | 277.50 | -3.57% | 571,068 |
| Oct 15, 2025 | 290.18 | 294.32 | 286.41 | 287.78 | 287.78 | -0.70% | 346,498 |
| Oct 14, 2025 | 279.68 | 290.91 | 278.34 | 289.82 | 289.82 | 2.59% | 338,933 |