Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 319.92 | 322.45 | 314.96 | 322.34 | 322.34 | 448,200 |
| 2026-01-28 | 318.00 | 320.34 | 314.67 | 317.64 | 317.64 | 308,400 |
| 2026-01-27 | 323.47 | 324.13 | 315.11 | 317.96 | 317.96 | 306,500 |
| 2026-01-26 | 328.62 | 328.62 | 322.97 | 324.00 | 324.00 | 461,200 |
| 2026-01-23 | 324.75 | 325.30 | 318.42 | 320.52 | 320.52 | 514,500 |
| 2026-01-22 | 318.10 | 327.54 | 316.98 | 327.14 | 327.14 | 375,500 |
| 2026-01-21 | 309.07 | 321.67 | 307.60 | 316.45 | 316.45 | 438,700 |
| 2026-01-20 | 315.38 | 321.23 | 305.19 | 305.25 | 305.25 | 596,908 |
| 2026-01-16 | 329.38 | 331.55 | 320.64 | 320.66 | 320.66 | 592,500 |
| 2026-01-15 | 329.59 | 331.95 | 326.50 | 330.77 | 330.77 | 355,000 |
| 2026-01-14 | 328.07 | 331.36 | 325.36 | 327.77 | 327.77 | 542,300 |
| 2026-01-13 | 329.57 | 333.00 | 326.86 | 331.09 | 331.09 | 587,400 |
| 2026-01-12 | 329.88 | 332.09 | 323.57 | 330.73 | 330.73 | 513,900 |
| 2026-01-09 | 330.81 | 334.70 | 329.58 | 331.50 | 331.50 | 661,500 |
| 2026-01-08 | 319.30 | 332.56 | 317.02 | 331.41 | 331.41 | 924,800 |
| 2026-01-07 | 319.66 | 322.58 | 316.36 | 320.62 | 320.62 | 529,800 |
| 2026-01-06 | 313.58 | 317.70 | 308.54 | 317.63 | 317.63 | 470,000 |
| 2026-01-05 | 298.35 | 312.92 | 298.35 | 308.61 | 308.61 | 455,500 |
| 2026-01-02 | 301.65 | 302.67 | 298.00 | 300.59 | 300.59 | 538,700 |
| 2025-12-31 | 304.91 | 305.63 | 300.57 | 300.93 | 300.93 | 369,700 |
| 2025-12-30 | 307.72 | 309.67 | 304.64 | 305.10 | 305.10 | 290,985 |
| 2025-12-29 | 310.67 | 312.54 | 308.22 | 308.97 | 308.97 | 526,727 |
| 2025-12-26 | 311.45 | 312.96 | 309.38 | 310.18 | 310.18 | 254,800 |
| 2025-12-24 | 309.79 | 313.27 | 307.66 | 311.57 | 311.57 | 145,300 |
| 2025-12-23 | 314.19 | 316.01 | 307.19 | 309.77 | 309.77 | 357,400 |
| 2025-12-22 | 310.05 | 315.04 | 309.97 | 313.97 | 313.97 | 369,600 |
| 2025-12-19 | 305.32 | 311.27 | 304.68 | 309.81 | 309.81 | 1,445,700 |
| 2025-12-18 | 309.44 | 310.82 | 305.57 | 306.27 | 306.27 | 361,700 |
| 2025-12-17 | 312.04 | 315.94 | 307.44 | 308.58 | 308.58 | 554,600 |
| 2025-12-16 | 313.17 | 315.86 | 310.44 | 312.42 | 312.42 | 1,074,663 |
| 2025-12-15 | 317.08 | 317.08 | 308.04 | 312.16 | 312.16 | 606,028 |
| 2025-12-12 | 317.37 | 319.56 | 313.35 | 316.09 | 316.09 | 559,600 |
| 2025-12-11 | 311.04 | 317.47 | 309.59 | 316.30 | 316.30 | 422,300 |
| 2025-12-10 | 301.65 | 314.00 | 301.65 | 311.57 | 311.57 | 514,000 |
| 2025-12-09 | 302.81 | 305.93 | 300.03 | 300.28 | 300.28 | 571,856 |
| 2025-12-08 | 308.42 | 311.50 | 302.86 | 303.70 | 303.70 | 641,943 |
| 2025-12-05 | 301.85 | 312.28 | 299.18 | 310.64 | 310.64 | 711,600 |
| 2025-12-04 | 300.00 | 301.44 | 296.79 | 297.39 | 297.39 | 587,300 |
| 2025-12-03 | 296.73 | 300.14 | 293.12 | 299.89 | 299.89 | 397,200 |
| 2025-12-02 | 296.80 | 299.01 | 293.41 | 294.95 | 294.95 | 436,700 |
| 2025-12-01 | 293.18 | 299.70 | 292.03 | 296.27 | 296.27 | 545,100 |
| 2025-11-28 | 294.68 | 297.96 | 293.27 | 295.80 | 295.80 | 370,500 |
| 2025-11-26 | 291.46 | 295.94 | 291.05 | 293.34 | 293.34 | 504,700 |
| 2025-11-25 | 287.15 | 293.63 | 285.91 | 291.98 | 291.98 | 540,200 |
| 2025-11-24 | 288.40 | 291.78 | 285.90 | 287.03 | 287.03 | 931,800 |
| 2025-11-21 | 279.44 | 289.93 | 277.44 | 288.82 | 288.82 | 631,000 |
| 2025-11-20 | 279.33 | 284.90 | 276.82 | 277.30 | 277.30 | 632,600 |
| 2025-11-19 | 272.83 | 277.07 | 272.83 | 276.46 | 276.46 | 467,000 |
| 2025-11-18 | 273.42 | 276.77 | 271.22 | 272.78 | 272.78 | 575,700 |
| 2025-11-17 | 279.42 | 281.97 | 273.70 | 274.18 | 274.18 | 472,300 |
| 2025-11-14 | 282.11 | 284.12 | 278.01 | 279.07 | 279.07 | 580,400 |
| 2025-11-13 | 284.86 | 289.60 | 281.60 | 283.12 | 283.12 | 638,900 |
| 2025-11-12 | 289.47 | 294.45 | 285.96 | 286.72 | 286.72 | 1,112,700 |
| 2025-11-11 | 282.33 | 291.19 | 280.20 | 290.67 | 290.67 | 719,400 |
| 2025-11-10 | 276.60 | 284.25 | 276.60 | 281.08 | 281.08 | 556,000 |
| 2025-11-07 | 276.00 | 280.87 | 271.45 | 276.53 | 276.53 | 643,600 |
| 2025-11-06 | 271.46 | 281.49 | 259.06 | 278.00 | 278.00 | 1,100,800 |
| 2025-11-05 | 261.07 | 263.21 | 256.38 | 261.69 | 261.69 | 939,300 |
| 2025-11-04 | 263.20 | 263.30 | 258.80 | 261.17 | 261.17 | 651,800 |
| 2025-11-03 | 260.00 | 263.66 | 256.17 | 263.36 | 263.36 | 832,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.