Home

Corpay, Inc. Common Stock (CPAY)

382.55
-4.92 (-1.27%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025384.75391.10384.24387.47390,572387.47
1/29/2025378.16381.40376.06381.22329,365381.22
1/28/2025378.61380.85378.42378.85320,709378.85
1/27/2025378.39380.00373.27379.49483,229379.49
1/24/2025378.12384.41378.00379.29332,812379.29
1/23/2025373.80377.81373.54377.37324,185377.37
1/22/2025373.88374.78371.25373.41334,780373.41
1/21/2025374.05376.35370.69375.61334,666375.61
1/17/2025371.80372.77368.87370.79430,759370.79
1/16/2025365.04375.02365.04370.00527,106370.00
1/15/2025363.98366.74361.23362.23359,609362.23
1/14/2025352.61360.70352.61358.42431,207358.42
1/13/2025344.85353.03342.12352.23346,512352.23
1/10/2025353.54355.06347.00348.39722,354348.39
1/08/2025349.48358.15349.48357.42828,795357.42
1/07/2025343.03347.85341.69347.63427,299347.63
1/06/2025341.89349.33341.54342.37509,878342.37
1/03/2025341.05343.47338.94341.85312,225341.85
1/02/2025341.99342.75338.21339.93344,327339.93
12/31/2024337.570.00338.42338.420338.42
12/30/2024338.95340.29333.93337.57409,930337.57
12/27/2024342.46345.63339.59341.23427,013341.23
12/26/2024343.65347.19343.65345.28236,138345.28
12/24/2024341.85346.84341.85346.25150,207346.25
12/23/2024342.62344.55339.00343.06512,696343.06
12/20/2024335.88345.93334.70343.83933,164343.83
12/19/2024341.06345.00338.16339.30310,228339.30
12/18/2024352.12354.80338.84339.17470,560339.17
12/17/2024356.49359.19351.95352.10381,324352.10
12/16/2024358.02361.43356.57357.72419,309357.72
12/13/2024362.56362.56356.56357.07231,600357.07
12/12/2024365.51368.10360.93361.55330,302361.55
12/11/2024361.51365.45359.32365.00466,734365.00
12/10/2024361.72362.24356.09357.24534,779357.24
12/09/2024366.34371.00360.88361.72612,673361.72
12/06/2024367.75370.81365.34365.76323,241365.76
12/05/2024371.00372.07366.42367.58436,786367.58
12/04/2024374.27374.34368.31371.00392,041371.00
12/03/2024381.66381.90372.78374.58527,198374.58
12/02/2024381.72384.80378.16382.99702,826382.99
11/29/2024380.88382.32378.56381.18212,465381.18
11/27/2024380.91384.37379.61380.62455,639380.62
11/26/2024377.33382.48376.60382.14325,061382.14
11/25/2024382.42385.30376.86381.54516,613381.54
11/22/2024375.19380.00375.19379.87299,933379.87
11/21/2024368.97377.97367.92375.46418,792375.46
11/20/2024368.79370.52366.37369.24283,389369.24
11/19/2024358.79368.34357.72368.19519,964368.19
11/18/2024363.46366.97360.68364.57566,520364.57
11/15/2024368.73371.17362.82363.36564,440363.36
11/14/2024371.43373.36367.31370.28405,435370.28
11/13/2024374.48375.98369.84370.77505,240370.77
11/12/2024370.18375.24368.43374.48609,627374.48
11/11/2024372.10375.23366.08373.15785,070373.15
11/08/2024355.86375.35353.90366.011,210,700366.01
11/07/2024347.18348.71343.34346.50587,505346.50
11/06/2024351.58352.22340.33348.97865,808348.97
11/05/2024328.70331.24328.09330.81312,808330.81
11/04/2024330.63333.54328.70329.67332,420329.67
11/01/2024329.36333.10329.04329.81426,381329.81
10/31/2024331.37335.89329.43329.72547,646329.72