Corpay, Inc. CPAY
462.22 USD +6.21 (+1.36%)
Regular-session close
462.59 +0.37 +0.08%
After hours · Nov 13, 4:33 PM ET
458.73 Day range 465.14
272.78 52-week range 462.22
- YTD
- +53.60%
- 1 year
- +63.26%
CPAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 459.44 | 465.14 | 458.73 | 462.22 | +6.21 | +1.36% | 310,144 |
| Nov 12, 2026 | 463.58 | 465.06 | 453.98 | 456.01 | -5.94 | -1.29% | 334,573 |
| Nov 11, 2026 | 458.00 | 462.51 | 456.78 | 461.95 | +2.31 | +0.50% | 291,672 |
| Nov 10, 2026 | 455.07 | 461.62 | 451.59 | 459.64 | +1.67 | +0.36% | 403,000 |
| Nov 9, 2026 | 459.62 | 463.07 | 447.02 | 457.97 | +2.81 | +0.62% | 605,900 |
| Nov 6, 2026 | 437.78 | 458.64 | 427.97 | 455.16 | +8.16 | +1.83% | 1,077,900 |
| Nov 5, 2026 | 454.66 | 479.53 | 445.00 | 447.00 | +28.40 | +6.78% | 1,754,400 |
| Nov 4, 2026 | 419.43 | 421.44 | 414.85 | 418.60 | +12.02 | +2.96% | 693,100 |
| Nov 3, 2026 | 407.95 | 413.03 | 401.95 | 406.58 | -2.71 | -0.66% | 382,200 |
| Nov 2, 2026 | 403.81 | 412.08 | 402.72 | 409.29 | +8.35 | +2.08% | 364,800 |
| Oct 30, 2026 | 400.21 | 403.42 | 396.83 | 400.94 | +2.97 | +0.75% | 406,500 |
| Oct 29, 2026 | 397.50 | 402.05 | 395.42 | 397.97 | +2.11 | +0.53% | 732,500 |
| Oct 28, 2026 | 397.34 | 400.79 | 391.01 | 395.86 | -1.16 | -0.29% | 440,400 |
| Oct 27, 2026 | 399.72 | 401.02 | 394.52 | 397.02 | -2.70 | -0.68% | 289,300 |
| Oct 26, 2026 | 405.69 | 407.51 | 395.84 | 399.72 | -8.74 | -2.14% | 380,900 |
| Oct 23, 2026 | 410.66 | 412.07 | 401.18 | 408.46 | -6.55 | -1.58% | 284,900 |
| Oct 22, 2026 | 406.28 | 416.30 | 406.28 | 415.01 | +7.45 | +1.83% | 344,300 |
| Oct 21, 2026 | 409.71 | 410.43 | 405.51 | 407.56 | -0.80 | -0.20% | 256,700 |
| Oct 20, 2026 | 405.08 | 410.54 | 405.08 | 408.36 | +5.80 | +1.44% | 361,700 |
| Oct 19, 2026 | 398.95 | 404.01 | 397.92 | 402.56 | +2.72 | +0.68% | 418,600 |
| Oct 16, 2026 | 410.16 | 411.80 | 394.73 | 399.84 | -6.36 | -1.57% | 537,800 |
| Oct 15, 2026 | 396.76 | 406.31 | 395.95 | 406.20 | +13.18 | +3.35% | 911,800 |
| Oct 14, 2026 | 397.40 | 399.95 | 389.76 | 393.02 | -6.08 | -1.52% | 441,800 |
| Oct 13, 2026 | 399.31 | 404.89 | 396.83 | 399.10 | +1.43 | +0.36% | 493,800 |
| Oct 12, 2026 | 400.30 | 402.44 | 397.43 | 397.67 | -0.25 | -0.06% | 310,000 |
| Oct 9, 2026 | 403.40 | 404.98 | 393.89 | 397.92 | -4.16 | -1.03% | 480,200 |
| Oct 8, 2026 | 401.97 | 403.76 | 393.37 | 402.08 | -0.35 | -0.09% | 670,000 |
| Oct 7, 2026 | 405.07 | 407.52 | 399.65 | 402.43 | -4.36 | -1.07% | 594,000 |
| Oct 6, 2026 | 403.53 | 406.95 | 401.63 | 406.79 | +5.07 | +1.26% | 372,900 |
| Oct 5, 2026 | 393.56 | 405.48 | 393.56 | 401.72 | +7.12 | +1.80% | 481,400 |
| Oct 2, 2026 | 391.99 | 397.31 | 388.94 | 394.60 | +4.87 | +1.25% | 576,400 |
| Oct 1, 2026 | 388.63 | 397.06 | 387.02 | 389.73 | +1.13 | +0.29% | 563,900 |
| Sep 30, 2026 | 392.42 | 394.10 | 386.23 | 388.60 | -4.10 | -1.04% | 801,300 |
| Sep 29, 2026 | 394.04 | 394.27 | 388.61 | 392.70 | -3.53 | -0.89% | 592,800 |
| Sep 28, 2026 | 395.41 | 399.32 | 391.85 | 396.23 | -1.88 | -0.47% | 492,400 |
| Sep 25, 2026 | 400.61 | 402.05 | 397.89 | 398.11 | -2.21 | -0.55% | 432,700 |
| Sep 24, 2026 | 396.31 | 400.42 | 394.92 | 400.32 | +5.16 | +1.31% | 457,900 |
| Sep 23, 2026 | 391.02 | 398.49 | 390.90 | 395.16 | +2.21 | +0.56% | 468,200 |
| Sep 22, 2026 | 400.05 | 401.00 | 388.19 | 392.95 | -4.27 | -1.07% | 563,500 |
| Sep 21, 2026 | 399.96 | 401.09 | 397.11 | 397.22 | -0.54 | -0.14% | 445,200 |
| Sep 18, 2026 | 403.21 | 403.21 | 396.39 | 397.76 | -6.50 | -1.61% | 754,400 |
| Sep 17, 2026 | 405.01 | 407.78 | 400.58 | 404.26 | +1.99 | +0.49% | 301,800 |
| Sep 16, 2026 | 406.52 | 407.57 | 399.68 | 402.27 | -5.48 | -1.34% | 386,400 |
| Sep 15, 2026 | 410.21 | 414.75 | 407.48 | 407.75 | -4.81 | -1.17% | 376,000 |
| Sep 14, 2026 | 411.55 | 415.29 | 409.44 | 412.56 | +4.34 | +1.06% | 383,500 |
| Sep 11, 2026 | 412.96 | 416.13 | 408.09 | 408.22 | -0.25 | -0.06% | 400,600 |
| Sep 10, 2026 | 407.79 | 411.54 | 406.70 | 408.47 | +2.38 | +0.59% | 452,400 |
| Sep 9, 2026 | 404.27 | 411.53 | 403.27 | 406.09 | -0.96 | -0.24% | 439,100 |
| Sep 8, 2026 | 411.70 | 411.83 | 405.96 | 407.05 | -9.32 | -2.24% | 456,600 |
| Sep 4, 2026 | 413.68 | 419.43 | 410.99 | 416.37 | -3.31 | -0.79% | 329,600 |
| Sep 3, 2026 | 420.44 | 427.46 | 414.93 | 419.68 | +3.28 | +0.79% | 453,700 |
| Sep 2, 2026 | 407.71 | 418.56 | 407.71 | 416.40 | +11.59 | +2.86% | 494,500 |
| Sep 1, 2026 | 402.93 | 408.26 | 401.84 | 404.81 | +0.51 | +0.13% | 474,400 |
| Aug 31, 2026 | 406.06 | 408.84 | 402.21 | 404.30 | -3.58 | -0.88% | 420,200 |
| Aug 28, 2026 | 406.00 | 409.26 | 401.52 | 407.88 | +4.21 | +1.04% | 242,600 |
| Aug 27, 2026 | 406.93 | 412.87 | 402.76 | 403.67 | -3.26 | -0.80% | 252,200 |
| Aug 26, 2026 | 410.40 | 410.40 | 404.63 | 406.93 | -5.44 | -1.32% | 507,200 |
| Aug 25, 2026 | 414.79 | 415.94 | 408.99 | 412.37 | -1.55 | -0.37% | 580,900 |
| Aug 24, 2026 | 416.56 | 420.46 | 412.08 | 413.92 | -3.21 | -0.77% | 492,400 |
| Aug 21, 2026 | 414.07 | 418.71 | 411.83 | 417.13 | +5.13 | +1.25% | 335,000 |
| Aug 20, 2026 | 405.74 | 416.58 | 405.02 | 412.00 | +4.92 | +1.21% | 410,800 |
| Aug 19, 2026 | 407.33 | 414.16 | 406.12 | 407.08 | +0.26 | +0.06% | 335,000 |
| Aug 18, 2026 | 409.07 | 416.30 | 406.82 | 406.82 | -0.80 | -0.20% | 557,500 |
| Aug 17, 2026 | 412.97 | 413.94 | 407.33 | 407.62 | -9.98 | -2.39% | 343,800 |
| Aug 14, 2026 | 424.75 | 425.20 | 417.50 | 417.60 | -7.64 | -1.80% | 292,100 |
65 days, newest first. Daily bars as drawn on the CPAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.