Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 253.71 | 261.64 | 252.84 | 260.35 | 260.35 | 1,667,200 |
| 2025-10-30 | 268.73 | 273.19 | 254.39 | 255.00 | 255.00 | 1,904,100 |
| 2025-10-29 | 280.00 | 284.28 | 264.08 | 268.11 | 268.11 | 1,639,800 |
| 2025-10-28 | 285.00 | 288.30 | 282.76 | 285.59 | 285.59 | 339,000 |
| 2025-10-27 | 287.14 | 288.14 | 283.65 | 284.24 | 284.24 | 281,000 |
| 2025-10-24 | 288.15 | 289.90 | 284.23 | 284.38 | 284.38 | 227,600 |
| 2025-10-23 | 284.79 | 286.03 | 282.03 | 284.45 | 284.45 | 238,900 |
| 2025-10-22 | 288.21 | 291.77 | 282.87 | 283.06 | 283.06 | 429,000 |
| 2025-10-21 | 284.51 | 290.14 | 284.42 | 287.44 | 287.44 | 354,400 |
| 2025-10-20 | 287.48 | 289.48 | 285.12 | 286.05 | 286.05 | 279,300 |
| 2025-10-17 | 278.30 | 286.18 | 276.34 | 285.46 | 285.46 | 482,500 |
| 2025-10-16 | 287.78 | 289.46 | 270.99 | 277.50 | 277.50 | 571,100 |
| 2025-10-15 | 290.18 | 294.32 | 286.40 | 287.78 | 287.78 | 346,500 |
| 2025-10-14 | 279.68 | 290.91 | 278.34 | 289.82 | 289.82 | 338,900 |
| 2025-10-13 | 283.46 | 285.95 | 281.08 | 282.51 | 282.51 | 303,400 |
| 2025-10-10 | 290.97 | 292.21 | 279.95 | 280.11 | 280.11 | 492,000 |
| 2025-10-09 | 293.19 | 293.46 | 289.67 | 290.85 | 290.85 | 325,200 |
| 2025-10-08 | 290.48 | 294.66 | 287.24 | 292.27 | 292.27 | 288,300 |
| 2025-10-07 | 289.65 | 292.50 | 288.40 | 289.02 | 289.02 | 299,200 |
| 2025-10-06 | 289.12 | 291.00 | 286.45 | 288.70 | 288.70 | 351,400 |
| 2025-10-03 | 287.00 | 292.35 | 287.00 | 288.33 | 288.33 | 234,600 |
| 2025-10-02 | 285.94 | 292.22 | 285.78 | 286.98 | 286.98 | 368,000 |
| 2025-10-01 | 286.60 | 290.40 | 284.25 | 286.41 | 286.41 | 616,700 |
| 2025-09-30 | 294.87 | 294.98 | 286.72 | 288.06 | 288.06 | 630,000 |
| 2025-09-29 | 299.79 | 299.79 | 292.88 | 295.83 | 295.83 | 537,200 |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.70 | 296.70 | 437,100 |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.18 | 292.18 | 357,400 |
| 2025-09-24 | 298.26 | 300.14 | 294.40 | 296.23 | 296.23 | 436,600 |
| 2025-09-23 | 300.00 | 305.29 | 297.13 | 298.00 | 298.00 | 420,870 |
| 2025-09-22 | 299.55 | 302.00 | 297.57 | 299.92 | 299.92 | 579,784 |
| 2025-09-19 | 305.88 | 306.60 | 298.99 | 301.93 | 301.93 | 998,900 |
| 2025-09-18 | 313.21 | 313.21 | 303.85 | 305.27 | 305.27 | 467,200 |
| 2025-09-17 | 306.69 | 315.38 | 306.69 | 310.63 | 310.63 | 461,500 |
| 2025-09-16 | 304.82 | 307.36 | 302.39 | 306.29 | 306.29 | 360,900 |
| 2025-09-15 | 308.82 | 311.17 | 304.40 | 304.86 | 304.86 | 313,800 |
| 2025-09-12 | 313.30 | 313.30 | 306.18 | 307.36 | 307.36 | 350,300 |
| 2025-09-11 | 304.83 | 314.42 | 304.54 | 313.60 | 313.60 | 354,100 |
| 2025-09-10 | 311.16 | 313.58 | 302.39 | 304.80 | 304.80 | 396,300 |
| 2025-09-09 | 310.49 | 315.29 | 310.34 | 313.12 | 313.12 | 506,200 |
| 2025-09-08 | 316.14 | 316.14 | 309.07 | 311.59 | 311.59 | 668,500 |
| 2025-09-05 | 322.09 | 327.11 | 314.87 | 316.65 | 316.65 | 259,700 |
| 2025-09-04 | 320.47 | 320.47 | 313.35 | 319.94 | 319.94 | 265,400 |
| 2025-09-03 | 316.76 | 319.42 | 314.01 | 319.37 | 319.37 | 419,400 |
| 2025-09-02 | 321.17 | 322.95 | 315.80 | 317.79 | 317.79 | 288,664 |
| 2025-08-29 | 325.56 | 327.43 | 324.05 | 325.67 | 325.67 | 220,600 |
| 2025-08-28 | 326.83 | 327.19 | 324.21 | 325.17 | 325.17 | 211,300 |
| 2025-08-27 | 324.72 | 327.59 | 324.09 | 325.24 | 325.24 | 221,836 |
| 2025-08-26 | 322.45 | 326.09 | 321.87 | 325.17 | 325.17 | 467,001 |
| 2025-08-25 | 329.54 | 330.93 | 321.37 | 322.53 | 322.53 | 523,910 |
| 2025-08-22 | 320.06 | 331.55 | 318.44 | 331.19 | 331.19 | 360,700 |
| 2025-08-21 | 315.31 | 317.98 | 309.50 | 317.66 | 317.66 | 376,300 |
| 2025-08-20 | 320.20 | 321.82 | 314.42 | 316.42 | 316.42 | 495,100 |
| 2025-08-19 | 317.75 | 321.21 | 315.51 | 320.68 | 320.68 | 339,701 |
| 2025-08-18 | 317.70 | 317.75 | 313.74 | 316.50 | 316.50 | 385,263 |
| 2025-08-15 | 322.01 | 324.04 | 316.83 | 317.66 | 317.66 | 543,100 |
| 2025-08-14 | 315.27 | 321.00 | 312.03 | 320.23 | 320.23 | 634,200 |
| 2025-08-13 | 310.18 | 316.60 | 309.80 | 316.59 | 316.59 | 543,400 |
| 2025-08-12 | 304.64 | 310.94 | 304.64 | 309.37 | 309.37 | 575,200 |
| 2025-08-11 | 302.34 | 306.77 | 302.18 | 303.77 | 303.77 | 522,800 |
| 2025-08-08 | 305.98 | 305.98 | 296.57 | 301.70 | 301.70 | 580,200 |
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.