Dark

CPAY
Corpay, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:55 PM EDT

396.57USD+2.797%(+10.79)680,125

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-385.78)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

396.52USD-0.013%(-0.05)92,890

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	382.9900	398.3400	382.0000	396.5200	+2.784%	847,347	0.000%
2026-08-03	384.6600	390.2800	381.5000	385.7800	+0.960%	397,802	+2.784%
2026-07-31	386.3500	388.2900	379.6900	382.1100	-2.053%	548,566	+3.771%
2026-07-30	389.5500	392.8675	383.0600	390.1200	-0.695%	660,991	+1.641%
2026-07-29	383.0000	395.4900	382.0100	392.8500	+2.220%	898,230	+0.934%
2026-07-28	383.5000	389.2500	381.9550	384.3200	+1.214%	715,763	+3.174%
2026-07-27	375.0000	382.7799	374.7400	379.7100	+2.464%	712,405	+4.427%
2026-07-24	368.1600	372.4000	364.7400	370.5800	+1.584%	269,435	+7.000%
2026-07-23	353.8900	365.2100	349.5100	364.8000	+1.616%	410,902	+8.695%
2026-07-22	367.0400	369.1411	358.9400	359.0000	-1.953%	448,496	+10.451%
2026-07-21	366.2200	370.7300	361.9905	366.1500	-0.848%	435,039	+8.294%
2026-07-20	364.5800	373.5600	361.9000	369.2800	+0.954%	583,767	+7.377%
2026-07-17	366.3900	374.0900	364.2700	365.7900	-1.619%	347,942	+8.401%
2026-07-16	363.9700	373.9100	362.3300	371.8100	+2.382%	494,129	+6.646%
2026-07-15	359.6000	371.5900	358.3600	363.1600	+1.965%	576,390	+9.186%
2026-07-14	357.3900	363.7700	355.2900	356.1600	-1.630%	350,500	+11.332%
2026-07-13	356.8400	364.6700	356.8400	362.0600	+2.381%	584,056	+9.518%
2026-07-10	356.2600	356.2600	350.0000	353.6400	+0.706%	419,762	+12.125%
2026-07-09	344.3000	351.3400	341.3500	351.1600	+1.535%	303,099	+12.917%
2026-07-08	354.7300	354.7300	342.6500	345.8500	-3.150%	425,588	+14.651%
2026-07-07	360.3900	364.9499	356.9000	357.1000	+0.154%	439,042	+11.039%
2026-07-06	352.3100	357.7300	346.3800	356.5500	+1.160%	484,072	+11.210%
2026-07-02	344.9400	352.6800	343.9450	352.4600	+3.379%	614,969	+12.501%
2026-07-01	333.0400	345.7250	333.0400	340.9400	+2.301%	529,888	+16.302%
2026-06-30	333.5200	333.9700	323.7100	333.2700	-0.617%	645,140	+18.979%
2026-06-29	332.4000	341.1700	330.4500	335.3400	+0.860%	742,184	+18.244%
2026-06-26	323.7300	333.6200	321.1900	332.4800	+2.047%	2,669,958	+19.261%
2026-06-25	345.3300	346.7250	322.7100	325.8100	-5.359%	1,358,375	+21.703%
2026-06-24	340.0000	347.9700	338.5100	344.2600	+1.444%	604,415	+15.180%
2026-06-23	347.1400	347.3900	337.9500	339.3600	-2.250%	707,784	+16.843%
2026-06-22	346.9500	349.4300	342.2900	347.1700	+0.547%	648,902	+14.215%
2026-06-18	353.2400	353.9393	343.3000	345.2800	-2.278%	2,050,589	+14.840%
2026-06-17	360.1400	364.2900	352.8400	353.3300	-1.954%	585,916	+12.224%
2026-06-16	354.0200	361.9800	351.2850	360.3700	+1.952%	543,304	+10.031%
2026-06-15	359.3200	361.7500	350.3200	353.4700	-0.741%	537,179	+12.179%
2026-06-12	353.8400	358.2900	348.8300	356.1100	+1.499%	409,445	+11.348%
2026-06-11	348.5600	353.4450	344.0450	350.8500	+0.533%	497,172	+13.017%
2026-06-10	356.4100	359.9900	348.8500	348.9900	-2.473%	589,557	+13.619%
2026-06-09	349.0100	359.1401	348.8350	357.8400	+2.530%	453,079	+10.809%
2026-06-08	346.9700	354.7799	342.4700	349.0100	+0.449%	553,095	+13.613%
2026-06-05	355.5900	355.7900	347.4300	347.4500	-2.724%	492,410	+14.123%
2026-06-04	357.6900	361.3900	354.3275	357.1800	+1.400%	444,593	+11.014%
2026-06-03	358.3900	358.3900	339.9500	352.2500	-2.104%	628,862	+12.568%
2026-06-02	359.8400	362.1900	356.1000	359.8200	-1.184%	502,843	+10.200%
2026-06-01	361.5000	367.4340	357.9100	364.1300	+0.644%	539,142	+8.895%
2026-05-29	350.8400	364.2400	348.2450	361.8000	+2.676%	780,700	+9.596%
2026-05-28	350.5000	356.9800	348.8700	352.3700	-0.065%	555,934	+12.529%
2026-05-27	349.7900	355.8800	347.6850	352.6000	+0.855%	580,867	+12.456%
2026-05-26	343.1500	350.0500	337.5300	349.6100	+0.492%	677,688	+13.418%
2026-05-22	348.5700	354.4100	344.9050	347.9000	+0.127%	419,813	+13.975%
2026-05-21	345.6600	352.2200	342.2150	347.4600	-0.862%	539,058	+14.120%
2026-05-20	342.3600	351.1450	333.1800	350.4800	+2.139%	569,541	+13.136%
2026-05-19	352.5000	354.9700	341.6300	343.1400	-1.538%	750,146	+15.556%
2026-05-18	328.2400	348.7100	327.4506	348.5000	+6.176%	742,204	+13.779%
2026-05-15	327.3600	331.1799	325.7700	328.2300	-0.286%	400,792	+20.806%
2026-05-14	333.4700	336.1550	326.7275	329.1700	-0.628%	321,923	+20.461%
2026-05-13	334.8800	336.1500	324.0800	331.2500	-2.096%	557,513	+19.704%
2026-05-12	340.0000	343.9400	334.9000	338.3400	-0.949%	577,572	+17.196%
2026-05-11	345.1400	347.2600	331.5200	341.5800	-0.701%	820,031	+16.084%
2026-05-08	325.0000	344.3500	320.1700	343.9900	+12.507%	942,643	+15.271%
2026-05-07	308.6000	312.9300	301.0300	305.7500	+0.105%	731,446	+29.688%
2026-05-06	305.3900	308.5100	298.4600	305.4300	+0.576%	726,299	+29.824%
2026-05-05	310.9100	311.3400	303.2100	303.6800	-2.300%	443,729	+30.572%
2026-05-04	305.8100	315.6000	305.8100	310.8300	+1.175%	351,664	+27.568%
2026-05-01	309.5000	309.7000	305.0600	307.2200	+0.245%	263,625	+29.067%
2026-04-30	302.7900	307.8300	299.1200	306.4700	-0.166%	473,993	+29.383%
2026-04-29	312.3200	315.1100	305.4200	306.9800	-1.473%	380,836	+29.168%
2026-04-28	316.8900	319.7700	311.0900	311.5700	-0.384%	434,874	+27.265%
2026-04-27	311.9700	315.5150	307.0900	312.7700	-0.045%	634,071	+26.777%
2026-04-24	311.8100	316.2100	308.6600	312.9100	-0.179%	342,877	+26.720%
2026-04-23	329.0000	329.0000	307.1250	313.4700	-5.210%	808,804	+26.494%
2026-04-22	331.2500	333.7300	326.6600	330.7000	+0.233%	386,289	+19.903%
2026-04-21	338.0500	342.3800	328.9950	329.9300	-2.197%	422,217	+20.183%
2026-04-20	333.5000	340.3250	333.5000	337.3400	+0.807%	507,345	+17.543%
2026-04-17	332.6300	343.5600	331.0250	334.6400	+0.774%	729,952	+18.492%
2026-04-16	324.7500	332.9200	324.4350	332.0700	+2.503%	486,588	+19.409%
2026-04-15	320.7700	327.1700	320.7300	323.9600	+1.086%	514,777	+22.398%
2026-04-14	315.0000	321.8600	310.4300	320.4800	+1.685%	500,522	+23.727%
2026-04-13	301.5500	316.1800	301.2850	315.1700	+4.075%	485,429	+25.811%
2026-04-10	305.6200	308.2000	298.0800	302.8300	-1.220%	382,741	+30.938%
2026-04-09	302.9800	307.5000	297.7000	306.5700	+0.872%	541,082	+29.341%
2026-04-08	309.3800	310.2800	300.5100	303.9200	+2.554%	665,724	+30.469%
2026-04-07	296.6900	300.7800	294.4850	296.3500	-0.630%	401,197	+33.801%
2026-04-06	294.7700	299.9400	294.7150	298.2300	+1.667%	507,103	+32.958%
2026-04-02	285.7400	300.3000	284.1600	293.3400	+1.298%	565,016	+35.174%
2026-04-01	291.8200	292.4100	283.7900	289.5800	-0.485%	573,055	+36.929%
2026-03-31	295.4400	298.3099	287.7600	290.9900	+0.217%	498,924	+36.266%
2026-03-30	288.0200	296.7950	286.4050	290.3600	+1.906%	534,182	+36.562%
2026-03-27	290.6500	290.6500	281.8350	284.9300	-2.824%	455,726	+39.164%
2026-03-26	289.0900	296.0100	289.0900	293.2100	+0.473%	481,260	+35.234%
2026-03-25	297.6800	301.6600	287.8600	291.8300	-0.681%	416,677	+35.874%
2026-03-24	289.4000	299.5700	287.3000	293.8300	+0.177%	527,565	+34.949%
2026-03-23	296.2300	301.1100	290.3950	293.3100	+2.035%	630,408	+35.188%
2026-03-20	283.0100	288.7150	281.1600	287.4600	+1.083%	897,310	+37.939%
2026-03-19	283.0000	289.7800	281.4200	284.3800	-0.539%	675,590	+39.433%
2026-03-18	295.5500	299.8500	284.7400	285.9200	-4.034%	766,011	+38.682%
2026-03-17	313.4700	314.7800	297.2500	297.9400	-3.958%	1,159,982	+33.087%
2026-03-16	321.1900	322.2200	305.1650	310.2200	-2.302%	644,741	+27.819%
2026-03-13	325.0600	325.3200	316.6000	317.5300	-1.253%	830,087	+24.876%
2026-03-12	325.4300	329.6550	321.0400	321.5600	-2.702%	817,141	+23.311%
2026-03-11	328.8000	332.6850	325.6100	330.4900	+0.428%	899,838	+19.979%
2026-03-10	322.8700	333.2000	318.5575	329.0800	+1.069%	694,474	+20.493%
2026-03-09	311.7800	329.1100	307.7700	325.6000	+3.562%	904,023	+21.781%
2026-03-06	319.3700	321.7800	310.1100	314.4000	-3.062%	509,413	+26.120%
2026-03-05	325.3900	330.4000	320.7700	324.3300	-1.335%	562,306	+22.258%
2026-03-04	335.3400	337.1100	327.4300	328.7200	-1.704%	928,337	+20.625%
2026-03-03	322.2300	336.2600	321.7200	334.4200	+0.726%	465,365	+18.569%
2026-03-02	317.6800	335.3400	316.3600	332.0100	+2.125%	647,538	+19.430%
2026-02-27	327.0600	331.5300	323.9100	325.1000	-2.700%	759,599	+21.969%
2026-02-26	332.9300	334.7900	326.2100	334.1200	+1.172%	786,452	+18.676%
2026-02-25	341.5800	344.9900	329.9550	330.2500	-2.515%	917,845	+20.067%
2026-02-24	333.0000	344.8800	333.0000	338.7700	+1.864%	654,280	+17.047%
2026-02-23	350.7700	354.0000	331.2300	332.5700	-5.707%	925,094	+19.229%
2026-02-20	345.5300	353.1100	343.7500	352.7000	+1.584%	512,070	+12.424%
2026-02-19	344.8200	347.3600	334.2800	347.2000	-0.570%	636,663	+14.205%
2026-02-18	342.9300	350.1200	342.3100	349.1900	+1.950%	772,057	+13.554%
2026-02-17	337.7500	347.9800	337.5000	342.5100	+1.599%	949,875	+15.769%
2026-02-13	321.7500	338.8900	319.8400	337.1200	+4.917%	1,303,949	+17.620%
2026-02-12	349.4600	355.5500	320.9300	321.3200	-7.296%	837,180	+23.403%
2026-02-11	357.6900	358.4600	344.8000	346.6100	-2.741%	678,239	+14.399%
2026-02-10	357.5500	361.9900	351.5300	356.3800	+0.132%	497,186	+11.263%
2026-02-09	355.0000	361.2300	351.2200	355.9100	+0.486%	630,485	+11.410%
2026-02-06	337.7800	354.5800	336.8500	354.1900	+5.728%	892,372	+11.951%
2026-02-05	324.3500	337.7800	320.0000	335.0000	+11.563%	1,334,972	+18.364%
2026-02-04	290.2300	301.6400	288.8200	300.2800	+2.755%	1,179,237	+32.050%
2026-02-03	299.0900	302.0100	290.9700	292.2300	-4.146%	1,291,491	+35.688%
2026-02-02	313.4400	315.6950	304.2700	304.8700	-3.102%	1,345,816	+30.062%
2026-01-30	320.1500	320.8600	309.5850	314.6300	-2.392%	466,969	+26.027%
2026-01-29	319.9200	322.4500	314.9567	322.3400	+1.480%	448,137	+23.013%
2026-01-28	318.0000	320.3400	314.6700	317.6400	-0.101%	308,442	+24.833%
2026-01-27	323.4700	324.1250	315.1100	317.9600	-1.864%	306,558	+24.708%
2026-01-26	328.6200	328.6200	322.9700	324.0000	+1.086%	460,962	+22.383%
2026-01-23	324.7500	325.2950	318.4200	320.5200	-2.024%	514,441	+23.711%
2026-01-22	318.1000	327.5400	316.9800	327.1400	+3.378%	375,699	+21.208%
2026-01-21	309.0700	321.6650	307.5950	316.4500	+3.669%	438,615	+25.303%
2026-01-20	315.3800	321.2300	305.1900	305.2500	-4.806%	596,906	+29.900%
2026-01-16	329.3800	331.5450	320.6400	320.6600	-3.057%	592,455	+23.657%
2026-01-15	329.5900	331.9500	326.5000	330.7700	+0.915%	354,931	+19.878%
2026-01-14	328.0700	331.3600	325.3600	327.7700	-1.003%	542,307	+20.975%
2026-01-13	329.5700	333.0000	326.8550	331.0900	+0.109%	583,843	+19.762%
2026-01-12	329.8800	332.0900	323.5700	330.7300	-0.232%	513,925	+19.892%
2026-01-09	330.8100	334.6999	329.5750	331.5000	+0.027%	649,152	+19.614%
2026-01-08	319.3000	332.5600	317.0200	331.4100	+3.365%	924,838	+19.646%
2026-01-07	319.6600	322.5750	316.3600	320.6200	+0.941%	529,895	+23.673%
2026-01-06	313.5800	317.7000	308.5370	317.6300	+2.923%	470,050	+24.837%
2026-01-05	298.3500	312.9200	298.3500	308.6100	+2.668%	455,525	+28.486%
2026-01-02	301.6500	302.6700	298.0000	300.5900	-0.113%	538,732	+31.914%
2025-12-31	304.9100	305.6300	300.5700	300.9300	-1.367%	369,681	+31.765%
2025-12-30	307.7200	309.6701	304.6350	305.1000	-1.253%	290,985	+29.964%
2025-12-29	310.6700	312.5400	308.2200	308.9700	-0.390%	526,727	+28.336%
2025-12-26	311.4500	312.9600	309.3800	310.1800	-0.446%	254,838	+27.835%
2025-12-24	309.7900	313.2700	307.6550	311.5700	+0.581%	145,263	+27.265%
2025-12-23	314.1900	316.0099	307.1900	309.7700	-1.338%	357,429	+28.005%
2025-12-22	310.0500	315.0400	309.9700	313.9700	+1.343%	369,645	+26.292%
2025-12-19	305.3200	311.2700	304.6800	309.8100	+1.156%	1,445,687	+27.988%
2025-12-18	309.4400	310.8175	305.5675	306.2700	-0.749%	361,709	+29.467%
2025-12-17	312.0400	315.9400	307.4400	308.5800	-1.229%	554,572	+28.498%
2025-12-16	313.1700	315.8600	310.4400	312.4200	+0.083%	1,074,663	+26.919%
2025-12-15	317.0800	317.0800	308.0400	312.1600	-1.243%	606,028	+27.025%
2025-12-12	317.3700	319.5600	313.3500	316.0900	-0.066%	559,633	+25.445%
2025-12-11	311.0400	317.4700	309.5850	316.3000	+1.518%	422,300	+25.362%
2025-12-10	301.6500	313.9950	301.6500	311.5700	+3.760%	514,032	+27.265%
2025-12-09	302.8100	305.9300	300.0300	300.2800	-1.126%	571,856	+32.050%
2025-12-08	308.4200	311.5000	302.8600	303.7000	-2.234%	641,943	+30.563%
2025-12-05	301.8500	312.2820	299.1800	310.6400	+4.455%	711,630	+27.646%
2025-12-04	300.0000	301.4400	296.7900	297.3900	-0.834%	587,308	+33.333%
2025-12-03	296.7300	300.1400	293.1200	299.8900	+1.675%	397,237	+32.222%
2025-12-02	296.8000	299.0100	293.4100	294.9500	-0.446%	436,674	+34.436%
2025-12-01	293.1800	299.7000	292.0300	296.2700	+0.159%	545,127	+33.837%
2025-11-28	294.6800	297.9600	293.2700	295.8000	+0.839%	370,536	+34.050%
2025-11-26	291.4600	295.9400	291.0500	293.3400	+0.466%	504,717	+35.174%
2025-11-25	287.1500	293.6300	285.9100	291.9800	+1.725%	540,154	+35.804%
2025-11-24	288.4000	291.7800	285.9000	287.0300	-0.620%	931,837	+38.146%
2025-11-21	279.4400	289.9300	277.4400	288.8200	+4.154%	630,964	+37.290%
2025-11-20	279.3300	284.9000	276.8200	277.3000	+0.304%	632,718	+42.993%
2025-11-19	272.8300	277.0700	272.8300	276.4600	+1.349%	467,022	+43.428%
2025-11-18	273.4200	276.7700	271.2200	272.7800	-0.511%	575,709	+45.363%
2025-11-17	279.4200	281.9700	273.7000	274.1800	-1.752%	472,299	+44.620%
2025-11-14	282.1100	284.1219	278.0075	279.0700	-1.430%	580,409	+42.086%
2025-11-13	284.8600	289.6004	281.6000	283.1200	-1.256%	638,946	+40.054%
2025-11-12	289.4700	294.4500	285.9600	286.7200	-1.359%	1,112,728	+38.295%
2025-11-11	282.3300	291.1900	280.2000	290.6700	+3.412%	719,373	+36.416%
2025-11-10	276.6000	284.2450	276.6000	281.0800	+1.645%	555,988	+41.070%
2025-11-07	276.0000	280.8700	271.4500	276.5300	-0.529%	643,569	+43.391%
2025-11-06	271.4600	281.4900	259.0550	278.0000	+6.233%	1,100,783	+42.633%
2025-11-05	261.0700	263.2100	256.3800	261.6900	+0.199%	939,255	+51.523%
2025-11-04	263.2000	263.2950	258.8000	261.1700	-0.832%	651,800	+51.824%
2025-11-03	260.0000	263.6600	256.1700	263.3600	+1.156%	832,772	+50.562%
2025-10-31	253.7100	261.6350	252.8400	260.3500	+2.098%	1,667,208	+52.303%
2025-10-30	268.7300	273.1900	254.3900	255.0000	-4.890%	1,904,087	+55.498%
2025-10-29	280.0000	284.2800	264.0800	268.1100	-6.121%	1,639,815	+47.895%
2025-10-28	285.0000	288.3000	282.7581	285.5900	+0.475%	339,033	+38.842%
2025-10-27	287.1400	288.1400	283.6500	284.2400	-0.049%	280,984	+39.502%
2025-10-24	288.1500	289.8975	284.2300	284.3800	-0.025%	227,659	+39.433%
2025-10-23	284.7900	286.0300	282.0300	284.4500	+0.491%	238,957	+39.399%
2025-10-22	288.2100	291.7699	282.8700	283.0600	-1.524%	429,020	+40.083%
2025-10-21	284.5100	290.1350	284.4150	287.4400	+0.486%	354,359	+37.949%
2025-10-20	287.4800	289.4750	285.1200	286.0500	+0.207%	279,272	+38.619%
2025-10-17	278.3000	286.1800	276.3400	285.4600	+2.868%	482,481	+38.906%
2025-10-16	287.7800	289.4600	270.9900	277.5000	-3.572%	571,068	+42.890%
2025-10-15	290.1800	294.3200	286.4050	287.7800	-0.704%	346,498	+37.786%
2025-10-14	279.6800	290.9100	278.3400	289.8200	+2.588%	338,933	+36.816%
2025-10-13	283.4600	285.9450	281.0750	282.5100	+0.857%	303,445	+40.356%
2025-10-10	290.9700	292.2100	279.9500	280.1100	-3.693%	492,050	+41.559%
2025-10-09	293.1900	293.4650	289.6700	290.8500	-0.486%	325,168	+36.331%
2025-10-08	290.4800	294.6633	287.2400	292.2700	+1.124%	288,270	+35.669%
2025-10-07	289.6500	292.5000	288.4000	289.0200	+0.111%	299,217	+37.195%
2025-10-06	289.1200	291.0000	286.4500	288.7000	+0.128%	351,387	+37.347%
2025-10-03	287.0000	292.3540	287.0000	288.3300	+0.470%	234,564	+37.523%
2025-10-02	285.9400	292.2200	285.7800	286.9800	+0.199%	367,967	+38.170%
2025-10-01	286.6000	290.4000	284.2500	286.4100	-0.573%	616,682	+38.445%
2025-09-30	294.8700	294.9800	286.7200	288.0600	-2.627%	630,010	+37.652%
2025-09-29	299.7900	299.7900	292.8800	295.8300	-0.293%	537,199	+34.036%
2025-09-26	292.5300	298.5800	292.5300	296.7000	+1.547%	437,082	+33.643%
2025-09-25	294.3800	296.2430	289.0390	292.1800	-1.367%	357,379	+35.711%
2025-09-24	298.2600	300.1350	294.4000	296.2300	-0.594%	436,610	+33.855%
2025-09-23	300.0000	305.2850	297.1300	298.0000	-0.640%	420,870	+33.060%
2025-09-22	299.5500	302.0000	297.5650	299.9200	-0.666%	579,784	+32.209%
2025-09-19	305.8800	306.6000	298.9850	301.9300	-1.094%	998,948	+31.328%
2025-09-18	313.2100	313.2100	303.8500	305.2700	-1.726%	467,155	+29.892%
2025-09-17	306.6900	315.3750	306.6900	310.6300	+1.417%	461,537	+27.650%
2025-09-16	304.8200	307.3550	302.3925	306.2900	+0.469%	360,876	+29.459%
2025-09-15	308.8200	311.1700	304.4000	304.8600	-0.813%	313,787	+30.066%
2025-09-12	313.3000	313.3000	306.1800	307.3600	-1.990%	350,339	+29.008%
2025-09-11	304.8300	314.4150	304.5350	313.6000	+2.887%	354,134	+26.441%
2025-09-10	311.1600	313.5800	302.3900	304.8000	-2.657%	396,270	+30.092%
2025-09-09	310.4900	315.2900	310.3400	313.1200	+0.491%	506,206	+26.635%
2025-09-08	316.1400	316.1400	309.0700	311.5900	-1.598%	668,469	+27.257%
2025-09-05	322.0900	327.1100	314.8700	316.6500	-1.028%	259,724	+25.223%
2025-09-04	320.4700	320.4700	313.3450	319.9400	+0.178%	265,387	+23.936%
2025-09-03	316.7600	319.4200	314.0100	319.3700	+0.497%	419,433	+24.157%
2025-09-02	321.1700	322.9500	315.8000	317.7900	-2.420%	288,664	+24.774%
2025-08-29	325.5600	327.4250	324.0500	325.6700	+0.154%	220,596	+21.755%
2025-08-28	326.8300	327.1900	324.2100	325.1700	-0.022%	211,342	+21.942%
2025-08-27	324.7200	327.5901	324.0900	325.2400	+0.022%	221,836	+21.916%
2025-08-26	322.4500	326.0900	321.8700	325.1700	+0.819%	467,001	+21.942%
2025-08-25	329.5400	330.9300	321.3700	322.5300	-2.615%	523,910	+22.941%
2025-08-22	320.0600	331.5500	318.4350	331.1900	+4.259%	360,730	+19.726%
2025-08-21	315.3100	317.9800	309.5000	317.6600	+0.392%	376,284	+24.825%
2025-08-20	320.2000	321.8150	314.4150	316.4200	-1.328%	495,081	+25.314%
2025-08-19	317.7500	321.2100	315.5100	320.6800	+1.321%	339,701	+23.650%
2025-08-18	317.7000	317.7450	313.7400	316.5000	-0.365%	385,263	+25.283%
2025-08-15	322.0100	324.0400	316.8300	317.6600	-0.803%	543,137	+24.825%
2025-08-14	315.2700	321.0000	312.0300	320.2300	+1.150%	634,190	+23.824%
2025-08-13	310.1800	316.6000	309.7950	316.5900	+2.334%	543,444	+25.247%
2025-08-12	304.6400	310.9400	304.6400	309.3700	+1.844%	575,178	+28.170%
2025-08-11	302.3400	306.7700	302.1800	303.7700	+0.686%	522,773	+30.533%
2025-08-08	305.9800	305.9800	296.5700	301.7000	-0.920%	580,200	+31.429%
2025-08-07	318.3000	322.0000	300.8250	304.5000	-3.355%	1,399,149	+30.220%
2025-08-06	322.1400	322.1400	314.2900	315.0700	-1.102%	871,555	+25.851%
2025-08-05	325.7900	326.7700	318.5800	318.5800	-1.776%	612,806	+24.465%
2025-08-04	318.5300	324.7900	317.3900	324.3400	+2.509%	359,371	+22.254%
2025-08-01	316.0200	317.2100	310.5400	316.4000	-2.059%	545,431	+25.322%
2025-07-31	327.6100	330.2200	321.9200	323.0500	-1.856%	704,534	+22.743%
2025-07-30	331.7700	336.5150	326.2700	329.1600	-0.832%	597,235	+20.464%
2025-07-29	334.0300	335.6400	329.9500	331.9200	-0.462%	239,671	+19.463%
2025-07-28	336.7200	338.8899	333.3500	333.4600	-0.718%	300,948	+18.911%
2025-07-25	334.2500	336.5800	331.5300	335.8700	+0.696%	481,337	+18.058%
2025-07-24	344.7200	345.4600	328.6650	333.5500	-3.077%	930,671	+18.879%
2025-07-23	336.6400	344.8350	332.5750	344.1400	+2.947%	592,126	+15.221%
2025-07-22	331.6600	336.7777	328.6000	334.2900	+1.064%	374,244	+18.616%
2025-07-21	334.6600	336.0100	330.7000	330.7700	-0.376%	309,676	+19.878%
2025-07-18	335.7600	335.7600	331.0300	332.0200	-0.919%	431,368	+19.427%
2025-07-17	326.5700	337.8500	326.5700	335.1000	+2.458%	507,210	+18.329%
2025-07-16	321.8200	327.1350	320.0600	327.0600	+2.331%	454,526	+21.238%
2025-07-15	326.4000	326.4100	319.4200	319.6100	-2.077%	384,118	+24.064%
2025-07-14	325.0000	328.1600	322.2600	326.3900	+0.617%	290,843	+21.487%
2025-07-11	332.4300	332.7650	323.9450	324.3900	-3.363%	430,162	+22.236%
2025-07-10	331.2500	337.1450	330.3250	335.6800	+1.356%	490,973	+18.124%
2025-07-09	334.0200	335.0350	328.1200	331.1900	-0.283%	285,146	+19.726%
2025-07-08	333.7700	335.0400	329.9400	332.1300	+0.003%	312,421	+19.387%
2025-07-07	338.3200	340.0239	330.2400	332.1200	-2.058%	419,449	+19.391%
2025-07-03	335.5800	342.0650	331.5400	339.1000	+0.593%	409,806	+16.933%
2025-07-02	338.5600	340.8500	334.4800	337.1000	-0.516%	530,534	+17.627%
2025-07-01	329.1500	342.1900	325.5804	338.8500	+2.119%	533,816	+17.019%
2025-06-30	328.2100	332.3000	326.6100	331.8200	+1.462%	441,231	+19.499%
2025-06-27	327.6700	331.0700	324.5100	327.0400	+0.307%	473,382	+21.245%
2025-06-26	327.0800	327.5200	320.7950	326.0400	-0.132%	356,500	+21.617%
2025-06-25	329.0100	329.2000	323.5400	326.4700	-0.911%	332,296	+21.457%
2025-06-24	323.9600	330.4300	322.1900	329.4700	+2.368%	386,574	+20.351%
2025-06-23	317.0200	322.2100	313.9700	321.8500	+1.751%	462,973	+23.200%
2025-06-20	318.2800	321.6100	315.1100	316.3100	+0.601%	850,657	+25.358%
2025-06-18	327.5900	330.1000	314.2200	314.4200	-3.953%	707,662	+26.112%
2025-06-17	329.3000	333.4550	326.7850	327.3600	-1.513%	448,729	+21.127%
2025-06-16	326.5400	336.8300	326.1700	332.3900	+2.828%	599,022	+19.294%
2025-06-13	345.9100	348.3100	319.8500	323.2500	-7.656%	752,936	+22.667%
2025-06-12	345.1400	350.7700	344.6800	350.0500	+0.379%	428,808	+13.275%
2025-06-11	350.3800	355.5600	346.5650	348.7300	-0.531%	843,735	+13.704%
2025-06-10	347.3700	351.7800	343.5200	350.5900	+2.287%	595,880	+13.101%
2025-06-09	340.0000	344.0600	336.2150	342.7500	+1.568%	341,285	+15.688%
2025-06-06	336.1200	338.1000	334.2501	337.4600	+1.933%	334,651	+17.501%
2025-06-05	327.0900	333.6300	326.7900	331.0600	+1.279%	375,476	+19.773%
2025-06-04	326.1300	328.9750	324.8400	326.8800	+0.255%	386,038	+21.304%
2025-06-03	322.0700	326.9800	318.3900	326.0500	+1.236%	421,984	+21.613%
2025-06-02	323.7400	324.1650	316.3000	322.0700	-0.935%	646,842	+23.116%
2025-05-30	328.4900	328.4900	323.6100	325.1100	-1.365%	906,379	+21.965%
2025-05-29	330.0000	330.9000	327.5600	329.6100	+0.259%	385,983	+20.300%
2025-05-28	333.9600	335.0000	328.4250	328.7600	-1.341%	428,211	+20.611%
2025-05-27	331.5400	333.9125	327.5100	333.2300	+2.750%	577,969	+18.993%
2025-05-23	319.8700	325.8300	319.8700	324.3100	-0.558%	333,868	+22.266%
2025-05-22	327.9400	329.1100	325.0100	326.1300	-0.570%	470,953	+21.583%
2025-05-21	336.8200	339.1180	327.7900	328.0000	-3.764%	378,345	+20.890%
2025-05-20	346.0700	349.3800	339.4900	340.8300	-2.274%	420,828	+16.340%
2025-05-19	344.4100	349.7400	344.2950	348.7600	-0.006%	314,931	+13.694%
2025-05-16	347.6500	350.1900	345.9050	348.7800	+0.452%	436,922	+13.688%
2025-05-15	350.4500	352.0000	344.7600	347.2100	-1.573%	365,552	+14.202%
2025-05-14	354.5700	357.7900	352.5300	352.7600	-0.581%	413,233	+12.405%
2025-05-13	350.7800	356.9200	349.6900	354.8200	+1.473%	684,050	+11.752%
2025-05-12	340.0700	351.8400	340.0700	349.6700	+6.838%	731,249	+13.398%
2025-05-09	329.0200	330.8700	323.2450	327.2900	+0.095%	411,498	+21.152%
2025-05-08	328.9500	330.7700	321.8700	326.9800	+0.347%	567,248	+21.267%
2025-05-07	316.6800	326.4900	313.5900	325.8500	-0.135%	807,198	+21.688%
2025-05-06	324.8900	330.2200	323.3100	326.2900	-0.570%	619,764	+21.524%
2025-05-05	327.0900	333.3600	326.7300	328.1600	-0.657%	345,405	+20.831%
2025-05-02	329.6800	333.5400	325.0900	330.3300	+2.380%	776,683	+20.038%
2025-05-01	329.2000	329.2000	321.9900	322.6500	-0.836%	405,577	+22.895%
2025-04-30	318.5300	325.8900	312.9650	325.3700	+0.345%	654,568	+21.867%
2025-04-29	317.7700	325.1500	317.7700	324.2500	+2.332%	571,385	+22.288%
2025-04-28	322.1700	327.3000	314.7600	316.8600	-1.605%	608,308	+25.140%
2025-04-25	321.0600	324.9500	320.0700	322.0300	+0.043%	207,676	+23.131%
2025-04-24	315.5100	323.6950	312.7300	321.8900	+2.327%	284,534	+23.185%
2025-04-23	318.1000	329.3600	313.8700	314.5700	+2.209%	369,650	+26.051%
2025-04-22	303.8200	309.0000	300.5250	307.7700	+3.188%	351,195	+28.836%
2025-04-21	306.1600	306.1600	294.0500	298.2600	-3.391%	342,279	+32.944%
2025-04-17	308.0500	311.3000	305.0400	308.7300	+0.639%	353,975	+28.436%
2025-04-16	310.3800	314.4850	302.7900	306.7700	-1.940%	546,757	+29.256%
2025-04-15	311.3800	314.9600	309.0500	312.8400	+1.404%	346,779	+26.748%
2025-04-14	313.0000	314.4100	304.7500	308.5100	+0.992%	268,852	+28.527%
2025-04-11	300.2000	310.2600	294.7625	305.4800	+1.915%	457,917	+29.802%
2025-04-10	313.2300	314.7700	292.6700	299.7400	-6.875%	577,292	+32.288%
2025-04-09	277.9600	326.2100	275.3000	321.8700	+13.707%	779,567	+23.193%
2025-04-08	302.0000	307.3600	276.1200	283.0700	-1.811%	629,951	+40.078%
2025-04-07	279.4800	299.6200	269.0170	288.2900	-0.097%	933,596	+37.542%
2025-04-04	308.2700	308.2700	283.2700	288.5700	-9.149%	1,091,080	+37.409%
2025-04-03	339.8800	341.0400	316.3800	317.6300	-11.405%	651,365	+24.837%
2025-04-02	348.7600	360.6000	348.7600	358.5200	+1.855%	392,300	+10.599%
2025-04-01	346.0300	352.7200	345.0000	351.9900	+0.938%	499,678	+12.651%
2025-03-31	344.3400	350.3200	338.7000	348.7200	+0.586%	818,879	+13.707%
2025-03-28	354.1400	354.1400	345.3100	346.6900	-2.407%	265,540	+14.373%
2025-03-27	355.8900	358.6100	351.2300	355.2400	-0.602%	234,002	+11.620%
2025-03-26	360.0600	361.9600	355.6000	357.3900	-0.354%	233,585	+10.949%
2025-03-25	359.1500	359.2525	354.1400	358.6600	+0.198%	286,752	+10.556%
2025-03-24	352.5000	358.5100	351.6350	357.9500	+3.248%	416,318	+10.775%
2025-03-21	350.3100	350.7600	343.5800	346.6900	-1.737%	451,290	+14.373%
2025-03-20	349.8000	354.9500	349.8000	352.8200	+0.136%	284,392	+12.386%
2025-03-19	347.1600	355.6800	347.1600	352.3400	+1.492%	314,756	+12.539%
2025-03-18	347.1300	350.1100	344.8400	347.1600	-0.043%	393,039	+14.218%
2025-03-17	336.4700	349.1800	335.8700	347.3100	+2.797%	406,041	+14.169%
2025-03-14	330.8300	338.2500	329.4300	337.8600	+2.874%	306,982	+17.362%
2025-03-13	335.6000	338.6500	327.1058	328.4200	-1.647%	476,026	+20.736%
2025-03-12	329.4300	335.5400	325.0000	333.9200	+2.852%	577,881	+18.747%
2025-03-11	324.5000	326.6500	320.7500	324.6600	-0.009%	556,088	+22.134%
2025-03-10	328.3600	331.6725	319.7000	324.6900	-3.283%	701,630	+22.123%
2025-03-07	342.0000	342.0000	327.0200	335.7100	-2.054%	842,802	+18.114%
2025-03-06	350.0200	353.0500	342.3500	342.7500	-3.765%	561,034	+15.688%
2025-03-05	348.9100	356.9500	348.9100	356.1600	+1.973%	378,409	+11.332%
2025-03-04	361.7200	361.7200	343.5500	349.2700	-4.555%	864,216	+13.528%
2025-03-03	368.2300	375.6100	362.9600	365.9400	-0.302%	619,084	+8.357%
2025-02-28	365.1800	369.0400	360.0100	367.0500	+0.708%	438,303	+8.029%
2025-02-27	371.2300	374.6650	361.6200	364.4700	-1.979%	459,100	+8.794%
2025-02-26	370.0400	377.5600	367.9100	371.8300	+0.351%	996,980	+6.640%
2025-02-25	363.1500	370.9250	358.4300	370.5300	+2.575%	586,919	+7.014%
2025-02-24	363.8400	365.2500	360.1900	361.2300	-0.717%	306,067	+9.769%
2025-02-21	368.9900	370.0200	360.7800	363.8400	-1.396%	316,984	+8.982%
2025-02-20	377.7300	380.3000	365.0350	368.9900	-2.451%	345,084	+7.461%
2025-02-19	386.0100	386.5100	377.6900	378.2600	-2.183%	460,309	+4.827%
2025-02-18	377.9200	386.8800	377.9200	386.7000	+2.489%	392,524	+2.539%
2025-02-14	370.0000	378.0550	370.0000	377.3100	+2.416%	379,781	+5.091%
2025-02-13	368.8100	369.2550	364.9424	368.4100	+0.253%	311,565	+7.630%
2025-02-12	365.5100	370.8514	363.7200	367.4800	-0.469%	324,035	+7.902%

.dark-mode .mFS6HM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFS6HM{ color: #333333; background-color: white; border: 2px solid #333333; }CPAYCorpay, Inc.stock NYSE

CPAY
Corpay, Inc.
stock NYSE