Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 305.98 | 305.98 | 296.57 | 301.70 | 301.70 | 580,200 |
| 2025-08-07 | 318.30 | 322.00 | 300.83 | 304.50 | 304.50 | 1,399,100 |
| 2025-08-06 | 322.14 | 322.14 | 314.29 | 315.07 | 315.07 | 871,400 |
| 2025-08-05 | 325.79 | 326.77 | 318.58 | 318.58 | 318.58 | 612,800 |
| 2025-08-04 | 318.53 | 324.79 | 317.39 | 324.34 | 324.34 | 359,400 |
| 2025-08-01 | 316.02 | 317.21 | 310.54 | 316.40 | 316.40 | 545,400 |
| 2025-07-31 | 327.61 | 330.22 | 321.92 | 323.05 | 323.05 | 704,500 |
| 2025-07-30 | 331.77 | 336.52 | 326.27 | 329.16 | 329.16 | 597,200 |
| 2025-07-29 | 334.03 | 335.64 | 329.95 | 331.92 | 331.92 | 239,700 |
| 2025-07-28 | 336.72 | 338.89 | 333.35 | 333.46 | 333.46 | 300,900 |
| 2025-07-25 | 334.25 | 336.58 | 331.53 | 335.87 | 335.87 | 481,300 |
| 2025-07-24 | 344.72 | 345.46 | 328.67 | 333.55 | 333.55 | 930,700 |
| 2025-07-23 | 336.64 | 344.84 | 332.58 | 344.14 | 344.14 | 592,100 |
| 2025-07-22 | 331.66 | 336.78 | 328.60 | 334.29 | 334.29 | 374,200 |
| 2025-07-21 | 334.66 | 336.01 | 330.70 | 330.77 | 330.77 | 309,700 |
| 2025-07-18 | 335.76 | 335.76 | 331.03 | 332.02 | 332.02 | 431,400 |
| 2025-07-17 | 326.57 | 337.85 | 326.57 | 335.10 | 335.10 | 507,200 |
| 2025-07-16 | 321.82 | 327.14 | 320.06 | 327.06 | 327.06 | 454,500 |
| 2025-07-15 | 326.40 | 326.41 | 319.42 | 319.61 | 319.61 | 384,100 |
| 2025-07-14 | 325.00 | 328.16 | 322.26 | 326.39 | 326.39 | 290,800 |
| 2025-07-11 | 332.43 | 332.77 | 323.95 | 324.39 | 324.39 | 430,200 |
| 2025-07-10 | 331.25 | 337.15 | 330.33 | 335.68 | 335.68 | 491,000 |
| 2025-07-09 | 334.02 | 335.04 | 328.12 | 331.19 | 331.19 | 285,100 |
| 2025-07-08 | 333.77 | 335.04 | 329.94 | 332.13 | 332.13 | 312,400 |
| 2025-07-07 | 338.32 | 340.02 | 330.24 | 332.12 | 332.12 | 419,400 |
| 2025-07-03 | 335.58 | 342.07 | 331.54 | 339.10 | 339.10 | 409,800 |
| 2025-07-02 | 338.56 | 340.85 | 334.48 | 337.10 | 337.10 | 530,500 |
| 2025-07-01 | 329.15 | 342.19 | 325.58 | 338.85 | 338.85 | 533,800 |
| 2025-06-30 | 328.21 | 332.30 | 326.61 | 331.82 | 331.82 | 441,200 |
| 2025-06-27 | 327.67 | 331.07 | 324.51 | 327.04 | 327.04 | 473,400 |
| 2025-06-26 | 327.08 | 327.52 | 320.80 | 326.04 | 326.04 | 356,500 |
| 2025-06-25 | 329.01 | 329.20 | 323.54 | 326.47 | 326.47 | 332,300 |
| 2025-06-24 | 323.96 | 330.43 | 322.19 | 329.47 | 329.47 | 386,600 |
| 2025-06-23 | 317.02 | 322.21 | 313.97 | 321.85 | 321.85 | 463,000 |
| 2025-06-20 | 318.28 | 321.61 | 315.11 | 316.31 | 316.31 | 850,700 |
| 2025-06-18 | 327.59 | 330.10 | 314.22 | 314.42 | 314.42 | 707,700 |
| 2025-06-17 | 329.30 | 333.46 | 326.79 | 327.36 | 327.36 | 448,700 |
| 2025-06-16 | 326.54 | 336.83 | 326.17 | 332.39 | 332.39 | 599,000 |
| 2025-06-13 | 345.91 | 348.31 | 319.85 | 323.25 | 323.25 | 752,900 |
| 2025-06-12 | 345.14 | 350.77 | 344.68 | 350.05 | 350.05 | 428,800 |
| 2025-06-11 | 350.38 | 355.56 | 346.57 | 348.73 | 348.73 | 843,700 |
| 2025-06-10 | 347.37 | 351.78 | 343.52 | 350.59 | 350.59 | 595,880 |
| 2025-06-09 | 340.00 | 344.06 | 336.22 | 342.75 | 342.75 | 341,285 |
| 2025-06-06 | 336.12 | 338.10 | 334.25 | 337.46 | 337.46 | 334,700 |
| 2025-06-05 | 327.09 | 333.63 | 326.79 | 331.06 | 331.06 | 375,500 |
| 2025-06-04 | 326.13 | 328.98 | 324.84 | 326.88 | 326.88 | 386,000 |
| 2025-06-03 | 322.07 | 326.98 | 318.39 | 326.05 | 326.05 | 422,000 |
| 2025-06-02 | 323.74 | 324.17 | 316.30 | 322.07 | 322.07 | 646,800 |
| 2025-05-30 | 328.49 | 328.49 | 323.61 | 325.11 | 325.11 | 906,400 |
| 2025-05-29 | 330.00 | 330.90 | 327.56 | 329.61 | 329.61 | 386,000 |
| 2025-05-28 | 333.96 | 335.00 | 328.43 | 328.76 | 328.76 | 428,200 |
| 2025-05-27 | 331.54 | 333.91 | 327.51 | 333.23 | 333.23 | 578,000 |
| 2025-05-23 | 319.87 | 325.83 | 319.87 | 324.31 | 324.31 | 333,900 |
| 2025-05-22 | 327.94 | 329.11 | 325.01 | 326.13 | 326.13 | 471,000 |
| 2025-05-21 | 336.82 | 339.12 | 327.79 | 328.00 | 328.00 | 378,300 |
| 2025-05-20 | 346.07 | 349.38 | 339.49 | 340.83 | 340.83 | 420,800 |
| 2025-05-19 | 344.41 | 349.74 | 344.30 | 348.76 | 348.76 | 314,900 |
| 2025-05-16 | 347.65 | 350.19 | 345.91 | 348.78 | 348.78 | 436,900 |
| 2025-05-15 | 350.45 | 352.00 | 344.76 | 347.21 | 347.21 | 365,200 |
| 2025-05-14 | 354.57 | 357.79 | 352.53 | 352.76 | 352.76 | 412,800 |
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.