5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-16.12%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-3.97%
1 YEAR PERFORMANCE
+7.57%
Corpay, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $318.53 | $325.37 (2.15%) | $325.89 | $312.96 | 654,560 | $22.76 B |
| 04/29/2025 | $317.77 | $324.25 (2.04%) | $325.15 | $317.77 | 571,400 | $22.68 B |
| 04/28/2025 | $322.17 | $316.86 (-1.65%) | $327.30 | $314.76 | 608,308 | $22.16 B |
| 04/25/2025 | $321.06 | $322.03 (0.3%) | $324.95 | $320.07 | 207,700 | $22.52 B |
| 04/24/2025 | $315.51 | $321.89 (2.02%) | $323.70 | $312.73 | 284,534 | $22.51 B |
| 04/23/2025 | $318.10 | $314.57 (-1.11%) | $329.36 | $313.87 | 369,700 | $22.00 B |
| 04/22/2025 | $303.82 | $307.77 (1.3%) | $309.00 | $300.52 | 351,200 | $21.53 B |
| 04/21/2025 | $306.16 | $298.26 (-2.58%) | $306.16 | $294.05 | 342,300 | $20.86 B |
| 04/17/2025 | $308.05 | $308.73 (0.22%) | $311.30 | $305.04 | 353,975 | $21.59 B |
| 04/16/2025 | $310.38 | $306.77 (-1.16%) | $314.49 | $302.79 | 546,800 | $21.46 B |
| 04/15/2025 | $311.38 | $312.84 (0.47%) | $314.96 | $309.05 | 346,800 | $21.88 B |
| 04/14/2025 | $313.00 | $308.51 (-1.43%) | $314.41 | $304.75 | 268,852 | $21.58 B |
| 04/11/2025 | $300.20 | $305.48 (1.76%) | $310.26 | $294.76 | 457,917 | $21.37 B |
| 04/10/2025 | $313.23 | $299.74 (-4.31%) | $314.77 | $292.67 | 577,300 | $20.97 B |
| 04/09/2025 | $277.96 | $321.87 (15.8%) | $326.21 | $275.30 | 779,600 | $22.51 B |
| 04/08/2025 | $302.00 | $283.07 (-6.27%) | $307.36 | $276.12 | 630,000 | $19.80 B |
| 04/07/2025 | $279.48 | $288.29 (3.15%) | $299.62 | $269.02 | 933,600 | $20.16 B |
| 04/04/2025 | $308.27 | $288.57 (-6.39%) | $308.27 | $283.27 | 1.09 M | $20.18 B |
| 04/03/2025 | $339.88 | $317.63 (-6.55%) | $341.04 | $316.38 | 651,400 | $22.22 B |
| 04/02/2025 | $348.76 | $358.52 (2.8%) | $360.60 | $348.76 | 392,300 | $25.08 B |
| 04/01/2025 | $346.03 | $351.99 (1.72%) | $352.72 | $345.00 | 499,700 | $24.62 B |
| 03/31/2025 | $344.34 | $348.72 (1.27%) | $350.32 | $338.70 | 818,879 | $24.39 B |
| 03/28/2025 | $354.14 | $346.69 (-2.1%) | $354.14 | $345.31 | 265,540 | $24.25 B |
| 03/27/2025 | $355.89 | $355.24 (-0.18%) | $358.61 | $351.23 | 234,002 | $24.85 B |
| 03/26/2025 | $360.06 | $357.39 (-0.74%) | $361.96 | $355.60 | 245,200 | $25.00 B |
| 03/25/2025 | $359.15 | $358.66 (-0.14%) | $359.25 | $354.14 | 300,530 | $25.09 B |
| 03/24/2025 | $352.50 | $357.95 (1.55%) | $358.51 | $351.64 | 435,600 | $25.04 B |
| 03/21/2025 | $350.31 | $346.69 (-1.03%) | $350.76 | $343.58 | 475,654 | $24.25 B |
| 03/20/2025 | $349.80 | $352.82 (0.86%) | $354.95 | $349.80 | 289,600 | $24.68 B |
| 03/19/2025 | $347.16 | $352.34 (1.49%) | $355.68 | $347.16 | 334,000 | $24.64 B |
| 03/18/2025 | $347.13 | $347.16 (0.01%) | $350.11 | $344.84 | 408,522 | $24.28 B |
| 03/17/2025 | $336.47 | $347.31 (3.22%) | $349.18 | $335.87 | 444,926 | $24.29 B |
| 03/14/2025 | $330.83 | $337.86 (2.12%) | $338.25 | $329.43 | 319,546 | $23.63 B |
| 03/13/2025 | $335.60 | $328.42 (-2.14%) | $338.65 | $327.11 | 492,200 | $22.97 B |
| 03/12/2025 | $329.43 | $333.92 (1.36%) | $335.54 | $325.00 | 587,441 | $23.36 B |
| 03/11/2025 | $324.50 | $324.66 (0.05%) | $326.65 | $320.75 | 585,000 | $22.71 B |
| 03/10/2025 | $328.36 | $324.69 (-1.12%) | $331.67 | $319.70 | 717,243 | $22.71 B |
| 03/07/2025 | $342.00 | $335.71 (-1.84%) | $342.00 | $327.02 | 850,900 | $23.48 B |
| 03/06/2025 | $350.02 | $342.75 (-2.08%) | $353.05 | $342.35 | 567,826 | $23.97 B |
| 03/05/2025 | $348.91 | $356.16 (2.08%) | $356.95 | $348.91 | 410,100 | $24.91 B |
| 03/04/2025 | $361.72 | $349.27 (-3.44%) | $361.72 | $343.55 | 873,119 | $24.43 B |
| 03/03/2025 | $368.23 | $365.94 (-0.62%) | $375.61 | $362.96 | 629,100 | $25.60 B |
| 02/28/2025 | $365.18 | $367.05 (0.51%) | $369.04 | $360.01 | 467,813 | $25.67 B |
| 02/27/2025 | $371.23 | $364.47 (-1.82%) | $374.67 | $361.62 | 470,600 | $25.49 B |
| 02/26/2025 | $370.04 | $371.83 (0.48%) | $377.56 | $367.91 | 1.01 M | $26.01 B |
| 02/25/2025 | $363.15 | $370.53 (2.03%) | $370.93 | $358.43 | 611,645 | $25.92 B |
| 02/24/2025 | $363.84 | $361.23 (-0.72%) | $365.25 | $360.19 | 363,900 | $25.27 B |
| 02/21/2025 | $368.99 | $363.84 (-1.4%) | $370.02 | $360.78 | 341,634 | $25.45 B |
| 02/20/2025 | $377.73 | $368.99 (-2.31%) | $380.30 | $365.04 | 357,300 | $25.81 B |
| 02/19/2025 | $386.01 | $378.26 (-2.01%) | $386.51 | $377.69 | 475,500 | $26.46 B |
| 02/18/2025 | $377.92 | $386.70 (2.32%) | $386.88 | $377.92 | 402,405 | $27.05 B |
| 02/14/2025 | $370.00 | $377.31 (1.98%) | $378.06 | $370.00 | 403,700 | $26.39 B |
| 02/13/2025 | $368.81 | $368.41 (-0.11%) | $369.26 | $364.94 | 330,200 | $25.77 B |
| 02/12/2025 | $365.51 | $367.48 (0.54%) | $370.85 | $363.72 | 346,225 | $25.70 B |
| 02/11/2025 | $370.82 | $369.21 (-0.43%) | $371.44 | $365.00 | 448,807 | $25.82 B |
| 02/10/2025 | $375.00 | $375.15 (0.04%) | $379.88 | $373.44 | 511,631 | $26.24 B |
| 02/07/2025 | $391.28 | $375.86 (-3.94%) | $391.28 | $374.17 | 604,031 | $26.29 B |
| 02/06/2025 | $378.18 | $389.55 (3.01%) | $400.81 | $372.00 | 1.06 M | $27.25 B |
| 02/05/2025 | $383.87 | $388.79 (1.28%) | $389.80 | $382.52 | 670,739 | $27.19 B |
| 02/04/2025 | $376.44 | $379.66 (0.86%) | $381.13 | $376.44 | 369,300 | $26.56 B |
| 02/03/2025 | $374.80 | $379.61 (1.28%) | $381.50 | $372.91 | 351,000 | $26.55 B |
| 01/31/2025 | $387.47 | $380.49 (-1.8%) | $387.47 | $380.10 | 398,200 | $26.45 B |
| 01/30/2025 | $384.75 | $387.47 (0.71%) | $391.10 | $384.24 | 390,600 | $26.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
