-
5 DAY PERFORMANCE
+5.14% -
1 MONTH PERFORMANCE
+9.26% -
3 MONTH PERFORMANCE
+22.39% -
6 MONTH PERFORMANCE
+8.11% -
YEAR-TO-DATE PERFORMANCE
+17.13% -
1 YEAR PERFORMANCE
+30.05%
Corpay, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $323.27 | $331.00 (2.39%) | $331.10 | $321.00 | 607,723 | $23.21 B |
| 10/03/2024 | $316.54 | $318.95 (0.76%) | $321.78 | $314.35 | 582,700 | $22.36 B |
| 10/02/2024 | $313.68 | $316.65 (0.95%) | $316.67 | $311.17 | 374,730 | $22.20 B |
| 10/01/2024 | $313.23 | $314.85 (0.52%) | $318.04 | $308.64 | 411,003 | $22.07 B |
| 09/30/2024 | $310.12 | $312.76 (0.85%) | $312.96 | $308.41 | 334,800 | $21.93 B |
| 09/27/2024 | $308.56 | $311.24 (0.87%) | $311.71 | $306.24 | 280,100 | $21.82 B |
| 09/26/2024 | $305.00 | $306.57 (0.51%) | $306.95 | $302.96 | 444,500 | $21.49 B |
| 09/25/2024 | $308.67 | $304.72 (-1.28%) | $308.67 | $302.43 | 324,552 | $21.36 B |
| 09/24/2024 | $311.84 | $308.67 (-1.02%) | $313.23 | $308.07 | 376,400 | $21.64 B |
| 09/23/2024 | $308.34 | $311.86 (1.14%) | $312.94 | $307.38 | 356,412 | $21.86 B |
| 09/20/2024 | $311.05 | $307.21 (-1.23%) | $312.32 | $305.23 | 888,603 | $21.54 B |
| 09/19/2024 | $311.00 | $312.78 (0.57%) | $313.17 | $307.77 | 471,200 | $21.93 B |
| 09/18/2024 | $309.35 | $307.71 (-0.53%) | $309.53 | $305.38 | 479,800 | $21.57 B |
| 09/17/2024 | $308.01 | $306.88 (-0.37%) | $308.67 | $305.39 | 453,047 | $21.51 B |
| 09/16/2024 | $309.19 | $307.63 (-0.5%) | $310.00 | $302.40 | 427,700 | $21.57 B |
| 09/13/2024 | $306.46 | $307.43 (0.32%) | $308.55 | $304.00 | 494,039 | $21.55 B |
| 09/12/2024 | $307.91 | $305.81 (-0.68%) | $307.91 | $303.29 | 538,226 | $21.44 B |
| 09/11/2024 | $308.72 | $306.77 (-0.63%) | $308.72 | $300.83 | 389,100 | $21.51 B |
| 09/10/2024 | $307.55 | $309.41 (0.6%) | $309.95 | $301.84 | 307,500 | $21.69 B |
| 09/09/2024 | $304.85 | $307.40 (0.84%) | $309.91 | $302.90 | 320,000 | $21.55 B |
| 09/06/2024 | $306.10 | $302.97 (-1.02%) | $307.98 | $300.99 | 283,300 | $21.24 B |
| 09/05/2024 | $312.50 | $304.79 (-2.47%) | $312.50 | $301.31 | 328,430 | $21.37 B |
| 09/04/2024 | $314.56 | $311.99 (-0.82%) | $315.00 | $311.89 | 406,000 | $21.87 B |
| 09/03/2024 | $314.00 | $314.37 (0.12%) | $317.31 | $313.38 | 949,900 | $22.04 B |
| 08/30/2024 | $311.12 | $315.55 (1.42%) | $315.62 | $308.25 | 649,212 | $22.12 B |
| 08/29/2024 | $306.32 | $311.02 (1.53%) | $312.32 | $301.90 | 486,700 | $21.80 B |
| 08/28/2024 | $303.44 | $303.80 (0.12%) | $307.33 | $301.63 | 440,000 | $21.30 B |
| 08/27/2024 | $300.67 | $303.57 (0.96%) | $305.41 | $299.45 | 413,347 | $21.28 B |
| 08/26/2024 | $299.45 | $300.89 (0.48%) | $305.73 | $295.72 | 540,210 | $21.09 B |
| 08/23/2024 | $298.90 | $297.96 (-0.31%) | $298.90 | $294.00 | 279,700 | $20.89 B |
| 08/22/2024 | $294.49 | $297.18 (0.91%) | $298.77 | $294.20 | 375,300 | $20.83 B |
| 08/21/2024 | $288.74 | $294.31 (1.93%) | $294.69 | $287.82 | 326,800 | $20.63 B |
| 08/20/2024 | $294.73 | $289.14 (-1.9%) | $294.73 | $288.35 | 414,800 | $20.27 B |
| 08/19/2024 | $293.41 | $294.82 (0.48%) | $295.41 | $290.93 | 301,900 | $20.67 B |
| 08/16/2024 | $292.38 | $293.09 (0.24%) | $293.38 | $289.32 | 440,100 | $20.55 B |
| 08/15/2024 | $291.26 | $292.75 (0.51%) | $294.02 | $289.17 | 402,901 | $20.52 B |
| 08/14/2024 | $284.07 | $288.00 (1.38%) | $288.32 | $282.59 | 387,800 | $20.19 B |
| 08/13/2024 | $279.98 | $284.13 (1.48%) | $284.19 | $278.22 | 356,400 | $19.92 B |
| 08/12/2024 | $284.39 | $278.25 (-2.16%) | $285.02 | $278.19 | 402,237 | $19.51 B |
| 08/09/2024 | $281.50 | $284.04 (0.9%) | $284.92 | $280.70 | 474,200 | $19.91 B |
| 08/08/2024 | $279.14 | $286.33 (2.58%) | $287.06 | $274.98 | 638,700 | $20.07 B |
| 08/07/2024 | $272.48 | $270.28 (-0.81%) | $276.30 | $270.00 | 512,213 | $18.95 B |
| 08/06/2024 | $265.85 | $270.97 (1.93%) | $272.95 | $265.28 | 447,706 | $19.00 B |
| 08/05/2024 | $271.21 | $265.91 (-1.95%) | $272.32 | $265.06 | 552,144 | $18.64 B |
| 08/02/2024 | $282.45 | $274.90 (-2.67%) | $282.45 | $272.02 | 522,000 | $19.73 B |
| 08/01/2024 | $292.75 | $284.90 (-2.68%) | $294.46 | $284.65 | 506,100 | $20.45 B |
| 07/31/2024 | $297.89 | $291.82 (-2.04%) | $298.00 | $291.63 | 423,800 | $20.94 B |
| 07/30/2024 | $294.95 | $297.64 (0.91%) | $299.06 | $294.30 | 187,900 | $21.36 B |
| 07/29/2024 | $293.57 | $293.59 (0.01%) | $297.23 | $291.70 | 157,144 | $21.07 B |
| 07/26/2024 | $287.08 | $292.17 (1.77%) | $296.44 | $285.66 | 316,900 | $20.97 B |
| 07/25/2024 | $285.92 | $285.56 (-0.13%) | $288.84 | $284.02 | 354,600 | $20.49 B |
| 07/24/2024 | $288.99 | $285.98 (-1.04%) | $290.51 | $285.41 | 312,600 | $20.52 B |
| 07/23/2024 | $290.36 | $289.38 (-0.34%) | $291.78 | $288.24 | 225,300 | $20.77 B |
| 07/22/2024 | $292.01 | $290.35 (-0.57%) | $294.05 | $288.85 | 338,014 | $20.84 B |
| 07/19/2024 | $295.03 | $291.23 (-1.29%) | $295.51 | $289.88 | 292,345 | $20.90 B |
| 07/18/2024 | $296.61 | $293.97 (-0.89%) | $302.01 | $293.76 | 332,916 | $21.10 B |
| 07/17/2024 | $294.00 | $297.52 (1.2%) | $297.88 | $291.09 | 295,189 | $21.35 B |
| 07/16/2024 | $290.14 | $293.61 (1.2%) | $293.97 | $288.17 | 348,059 | $21.07 B |
| 07/15/2024 | $286.57 | $289.63 (1.07%) | $292.30 | $286.47 | 371,360 | $20.79 B |
| 07/12/2024 | $281.60 | $286.52 (1.75%) | $288.64 | $280.73 | 536,248 | $20.56 B |
| 07/11/2024 | $274.38 | $280.42 (2.2%) | $280.73 | $273.29 | 596,643 | $20.13 B |
| 07/10/2024 | $268.57 | $273.22 (1.73%) | $273.51 | $265.09 | 676,913 | $19.61 B |
| 07/09/2024 | $272.16 | $269.47 (-0.99%) | $275.45 | $269.28 | 895,505 | $19.34 B |
| 07/08/2024 | $269.87 | $271.56 (0.63%) | $271.59 | $269.35 | 431,151 | $19.49 B |