Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 350.78 | 356.92 | 349.69 | 354.82 | 354.82 | 684,100 |
| 2025-05-12 | 340.07 | 351.84 | 340.07 | 349.67 | 349.67 | 731,200 |
| 2025-05-09 | 329.02 | 330.87 | 323.25 | 327.29 | 327.29 | 411,500 |
| 2025-05-08 | 328.95 | 330.77 | 321.87 | 326.98 | 326.98 | 567,200 |
| 2025-05-07 | 316.68 | 326.49 | 313.59 | 325.85 | 325.85 | 807,200 |
| 2025-05-06 | 324.89 | 330.22 | 323.31 | 326.29 | 326.29 | 619,700 |
| 2025-05-05 | 327.09 | 333.36 | 326.73 | 328.16 | 328.16 | 345,400 |
| 2025-05-02 | 329.68 | 333.54 | 325.09 | 330.33 | 330.33 | 776,700 |
| 2025-05-01 | 329.20 | 329.20 | 321.99 | 322.65 | 322.65 | 405,600 |
| 2025-04-30 | 318.53 | 325.89 | 312.96 | 325.37 | 325.37 | 654,600 |
| 2025-04-29 | 317.77 | 325.15 | 317.77 | 324.25 | 324.25 | 571,400 |
| 2025-04-28 | 322.17 | 327.30 | 314.76 | 316.86 | 316.86 | 608,300 |
| 2025-04-25 | 321.06 | 324.95 | 320.07 | 322.03 | 322.03 | 207,700 |
| 2025-04-24 | 315.51 | 323.70 | 312.73 | 321.89 | 321.89 | 284,500 |
| 2025-04-23 | 318.10 | 329.36 | 313.87 | 314.57 | 314.57 | 369,700 |
| 2025-04-22 | 303.82 | 309.00 | 300.52 | 307.77 | 307.77 | 351,200 |
| 2025-04-21 | 306.16 | 306.16 | 294.05 | 298.26 | 298.26 | 342,300 |
| 2025-04-17 | 308.05 | 311.30 | 305.04 | 308.73 | 308.73 | 353,900 |
| 2025-04-16 | 310.38 | 314.49 | 302.79 | 306.77 | 306.77 | 546,800 |
| 2025-04-15 | 311.38 | 314.96 | 309.05 | 312.84 | 312.84 | 346,779 |
| 2025-04-14 | 313.00 | 314.41 | 304.75 | 308.51 | 308.51 | 268,852 |
| 2025-04-11 | 300.20 | 310.26 | 294.76 | 305.48 | 305.48 | 457,900 |
| 2025-04-10 | 313.23 | 314.77 | 292.67 | 299.74 | 299.74 | 577,300 |
| 2025-04-09 | 277.96 | 326.21 | 275.30 | 321.87 | 321.87 | 779,600 |
| 2025-04-08 | 302.00 | 307.36 | 276.12 | 283.07 | 283.07 | 630,000 |
| 2025-04-07 | 279.48 | 299.62 | 269.02 | 288.29 | 288.29 | 933,600 |
| 2025-04-04 | 308.27 | 308.27 | 283.27 | 288.57 | 288.57 | 1,091,100 |
| 2025-04-03 | 339.88 | 341.04 | 316.38 | 317.63 | 317.63 | 651,400 |
| 2025-04-02 | 348.76 | 360.60 | 348.76 | 358.52 | 358.52 | 392,300 |
| 2025-04-01 | 346.03 | 352.72 | 345.00 | 351.99 | 351.99 | 499,700 |
| 2025-03-31 | 344.34 | 350.32 | 338.70 | 348.72 | 348.72 | 818,800 |
| 2025-03-28 | 354.14 | 354.14 | 345.31 | 346.69 | 346.69 | 265,500 |
| 2025-03-27 | 355.89 | 358.61 | 351.23 | 355.24 | 355.24 | 234,000 |
| 2025-03-26 | 360.06 | 361.96 | 355.60 | 357.39 | 357.39 | 245,200 |
| 2025-03-25 | 359.15 | 359.25 | 354.14 | 358.66 | 358.66 | 300,500 |
| 2025-03-24 | 352.50 | 358.51 | 351.64 | 357.95 | 357.95 | 435,600 |
| 2025-03-21 | 350.31 | 350.76 | 343.58 | 346.69 | 346.69 | 475,600 |
| 2025-03-20 | 349.80 | 354.95 | 349.80 | 352.82 | 352.82 | 289,600 |
| 2025-03-19 | 347.16 | 355.68 | 347.16 | 352.34 | 352.34 | 334,000 |
| 2025-03-18 | 347.13 | 350.11 | 344.84 | 347.16 | 347.16 | 408,500 |
| 2025-03-17 | 336.47 | 349.18 | 335.87 | 347.31 | 347.31 | 444,900 |
| 2025-03-14 | 330.83 | 338.25 | 329.43 | 337.86 | 337.86 | 319,500 |
| 2025-03-13 | 335.60 | 338.65 | 327.11 | 328.42 | 328.42 | 492,200 |
| 2025-03-12 | 329.43 | 335.54 | 325.00 | 333.92 | 333.92 | 587,400 |
| 2025-03-11 | 324.50 | 326.65 | 320.75 | 324.66 | 324.66 | 585,000 |
| 2025-03-10 | 328.36 | 331.67 | 319.70 | 324.69 | 324.69 | 717,200 |
| 2025-03-07 | 342.00 | 342.00 | 327.02 | 335.71 | 335.71 | 850,900 |
| 2025-03-06 | 350.02 | 353.05 | 342.35 | 342.75 | 342.75 | 567,800 |
| 2025-03-05 | 348.91 | 356.95 | 348.91 | 356.16 | 356.16 | 410,100 |
| 2025-03-04 | 361.72 | 361.72 | 343.55 | 349.27 | 349.27 | 873,100 |
| 2025-03-03 | 368.23 | 375.61 | 362.96 | 365.94 | 365.94 | 629,100 |
| 2025-02-28 | 365.18 | 369.04 | 360.01 | 367.05 | 367.05 | 467,800 |
| 2025-02-27 | 371.23 | 374.67 | 361.62 | 364.47 | 364.47 | 470,600 |
| 2025-02-26 | 370.04 | 377.56 | 367.91 | 371.83 | 371.83 | 1,010,700 |
| 2025-02-25 | 363.15 | 370.93 | 358.43 | 370.53 | 370.53 | 611,600 |
| 2025-02-24 | 363.84 | 365.25 | 360.19 | 361.23 | 361.23 | 363,900 |
| 2025-02-21 | 368.99 | 370.02 | 360.78 | 363.84 | 363.84 | 341,600 |
| 2025-02-20 | 377.73 | 380.30 | 365.04 | 368.99 | 368.99 | 357,300 |
| 2025-02-19 | 386.01 | 386.51 | 377.69 | 378.26 | 378.26 | 475,500 |
| 2025-02-18 | 377.92 | 386.88 | 377.92 | 386.70 | 386.70 | 402,400 |
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.