NYSE - Nasdaq Real Time Price USD

Corpay, Inc. (CPAY)

Compare
283.22
-5.35
(-1.85%)
As of 10:10:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025279.48295.84269.02295.19295.19205,731
Apr 4, 2025308.27308.27283.27288.57288.571,091,100
Apr 3, 2025339.88341.04316.38317.63317.63651,400
Apr 2, 2025348.76360.60348.76358.52358.52392,300
Apr 1, 2025346.03352.72345.00351.99351.99499,700
Mar 31, 2025344.34350.32338.70348.72348.72818,800
Mar 28, 2025354.14354.14345.31346.69346.69265,500
Mar 27, 2025355.89358.61351.23355.24355.24234,000
Mar 26, 2025360.06361.96355.60357.39357.39245,200
Mar 25, 2025359.15359.25354.14358.66358.66300,500
Mar 24, 2025352.50358.51351.64357.95357.95435,600
Mar 21, 2025350.31350.76343.58346.69346.69475,600
Mar 20, 2025349.80354.95349.80352.82352.82289,600
Mar 19, 2025347.16355.68347.16352.34352.34334,000
Mar 18, 2025347.13350.11344.84347.16347.16408,500
Mar 17, 2025336.47349.18335.87347.31347.31444,900
Mar 14, 2025330.83338.25329.43337.86337.86319,500
Mar 13, 2025335.60338.65327.11328.42328.42492,200
Mar 12, 2025329.43335.54325.00333.92333.92587,400
Mar 11, 2025324.50326.65320.75324.66324.66585,000
Mar 10, 2025328.36331.67319.70324.69324.69717,200
Mar 7, 2025342.00342.00327.02335.71335.71850,900
Mar 6, 2025350.02353.05342.35342.75342.75567,800
Mar 5, 2025348.91356.95348.91356.16356.16410,100
Mar 4, 2025361.72361.72343.55349.27349.27873,100
Mar 3, 2025368.23375.61362.96365.94365.94629,100
Feb 28, 2025365.18369.04360.01367.05367.05467,800
Feb 27, 2025371.23374.67361.62364.47364.47470,600
Feb 26, 2025370.04377.56367.91371.83371.831,010,700
Feb 25, 2025363.15370.93358.43370.53370.53611,600
Feb 24, 2025363.84365.25360.19361.23361.23363,900
Feb 21, 2025368.99370.02360.78363.84363.84341,600
Feb 20, 2025377.73380.30365.04368.99368.99357,300
Feb 19, 2025386.01386.51377.69378.26378.26475,500
Feb 18, 2025377.92386.88377.92386.70386.70402,400
Feb 14, 2025370.00378.06370.00377.31377.31403,700
Feb 13, 2025368.81369.26364.94368.41368.41330,200
Feb 12, 2025365.51370.85363.72367.48367.48346,200
Feb 11, 2025370.82371.44365.00369.21369.21448,800
Feb 10, 2025375.00379.88373.44375.15375.15511,600
Feb 7, 2025391.28391.28374.17375.86375.86604,000
Feb 6, 2025378.18400.81372.00389.55389.551,057,300
Feb 5, 2025383.87389.80382.52388.67388.67670,600
Feb 4, 2025376.44381.13376.44379.66379.66369,300
Feb 3, 2025374.80381.50372.91379.61379.61351,000
Jan 31, 2025387.47387.47380.10380.49380.49398,200
Jan 30, 2025384.75391.10384.24387.47387.47390,600
Jan 29, 2025378.16381.40376.06381.22381.22329,400
Jan 28, 2025378.61380.85378.42378.85378.85320,700
Jan 27, 2025378.39380.00373.27379.49379.49483,200
Jan 24, 2025378.12384.41378.00379.29379.29332,800
Jan 23, 2025373.80377.81373.54377.37377.37324,200
Jan 22, 2025373.88374.78371.25373.41373.41334,800
Jan 21, 2025374.05376.35370.69375.61375.61334,700
Jan 17, 2025371.80372.77368.87370.79370.79430,800
Jan 16, 2025365.04375.02365.04370.00370.00527,100
Jan 15, 2025363.98366.74361.23362.23362.23356,200
Jan 14, 2025352.61360.70352.61358.42358.42431,200
Jan 13, 2025344.85353.03342.12352.23352.23346,500
Jan 10, 2025353.54355.06347.00348.39348.39722,400
Jan 8, 2025349.48358.15349.48357.42357.42828,800
Jan 7, 2025343.03347.85341.69347.63347.63427,700
Jan 6, 2025341.89349.33341.54342.37342.37509,900
Jan 3, 2025341.05343.47338.94341.85341.85312,200
Jan 2, 2025341.99342.74338.21339.93339.93344,300
Dec 31, 2024337.71341.81337.71338.42338.42378,800
Dec 30, 2024338.95340.29333.93337.57337.57409,900
Dec 27, 2024342.46345.63339.59341.23341.23427,000
Dec 26, 2024343.65347.19343.65345.28345.28236,100
Dec 24, 2024341.85346.84341.85346.25346.25150,200
Dec 23, 2024342.62344.55339.00343.06343.06512,700
Dec 20, 2024335.88345.93334.70343.83343.83933,200
Dec 19, 2024341.06345.00338.16339.09339.09488,900
Dec 18, 2024352.12354.80338.84339.17339.17471,100
Dec 17, 2024356.49359.19351.95352.10352.10381,300
Dec 16, 2024358.02361.43356.57357.72357.72419,300
Dec 13, 2024362.56362.56356.57357.07357.07231,300
Dec 12, 2024365.51368.10360.93361.55361.55330,200
Dec 11, 2024361.51365.45359.33365.00365.00466,700
Dec 10, 2024361.72362.24356.09357.24357.24534,800
Dec 9, 2024366.34371.00360.88361.72361.72612,700
Dec 6, 2024367.75370.81365.34365.76365.76323,200
Dec 5, 2024371.00372.07366.42367.58367.58427,700
Dec 4, 2024374.27374.34368.32371.00371.00392,000
Dec 3, 2024381.66381.90372.78374.58374.58527,200
Dec 2, 2024381.72384.80378.16382.99382.99702,800
Nov 29, 2024380.88382.32378.56381.18381.18212,500
Nov 27, 2024380.91384.37379.61380.62380.62455,600
Nov 26, 2024377.33382.48376.60382.14382.14325,100
Nov 25, 2024382.42385.30376.86381.54381.54516,600
Nov 22, 2024375.19380.00375.19379.87379.87299,900
Nov 21, 2024368.97377.97367.92375.46375.46418,800
Nov 20, 2024368.79370.52366.37369.24369.24283,400
Nov 19, 2024358.79368.34357.72368.19368.19523,000
Nov 18, 2024363.46366.97360.68364.57364.57566,500
Nov 15, 2024368.73371.17362.82363.36363.36564,400
Nov 14, 2024371.43373.36367.31370.28370.28405,400
Nov 13, 2024374.48375.98369.84370.77370.77505,100
Nov 12, 2024370.18375.24368.43374.48374.48609,500
Nov 11, 2024372.10375.23366.08373.15373.15785,100
Nov 8, 2024355.86375.35353.90366.01366.011,210,700
Nov 7, 2024347.18348.71343.34346.50346.50587,500
Nov 6, 2024351.58352.22340.33348.97348.97865,800
Nov 5, 2024328.70331.24328.09330.81330.81312,800
Nov 4, 2024330.63333.54328.70329.67329.67332,400
Nov 1, 2024329.36333.10329.04329.81329.81426,400
Oct 31, 2024331.37335.89329.43329.72329.72547,600
Oct 30, 2024332.73335.75331.51331.88331.88537,200
Oct 29, 2024338.92339.89331.01332.02332.02659,300
Oct 28, 2024349.14353.19334.17338.92338.921,192,200
Oct 25, 2024344.95346.29338.43340.72340.72306,900
Oct 24, 2024351.09353.89342.83343.89343.89658,700
Oct 23, 2024348.00354.95346.61354.38354.38427,900
Oct 22, 2024348.68350.09344.67348.97348.97341,800
Oct 21, 2024353.50353.88348.34348.79348.79374,800
Oct 18, 2024353.15355.47349.82353.51353.51433,700
Oct 17, 2024347.91351.12346.05350.41350.41587,000
Oct 16, 2024342.00348.28341.57344.92344.92514,700
Oct 15, 2024338.66343.86337.28342.54342.54431,400
Oct 14, 2024340.34343.83338.76338.87338.87230,100
Oct 11, 2024337.76342.95337.51339.32339.32278,500
Oct 10, 2024336.07338.15333.88335.87335.87280,400
Oct 9, 2024335.76337.50331.46334.10334.10424,500
Oct 8, 2024334.41339.93333.57337.06337.06719,800
Oct 7, 2024329.58333.34327.94333.02333.02476,500
Oct 4, 2024323.27331.10321.00331.00331.001,216,300
Oct 3, 2024316.54321.78314.35318.95318.95582,700
Oct 2, 2024313.68316.67311.17316.65316.65374,700
Oct 1, 2024313.23318.04308.64314.85314.85411,000
Sep 30, 2024310.12312.96308.41312.76312.76334,800
Sep 27, 2024308.56311.71306.24311.24311.24280,100
Sep 26, 2024305.00306.95302.96306.57306.57444,500
Sep 25, 2024308.67308.67302.43304.72304.72324,500
Sep 24, 2024311.84313.23308.07308.67308.67376,400
Sep 23, 2024308.34312.94307.38311.86311.86356,400
Sep 20, 2024311.05312.32305.23307.21307.21888,600
Sep 19, 2024311.00313.17307.77312.78312.78471,200
Sep 18, 2024309.35309.53305.38307.71307.71479,800
Sep 17, 2024308.01308.67305.39306.88306.88453,000
Sep 16, 2024309.19310.00302.40307.63307.63427,700
Sep 13, 2024306.46308.55304.00307.43307.43494,000
Sep 12, 2024307.91307.91303.29305.81305.81538,200
Sep 11, 2024308.72308.72300.83306.77306.77389,100
Sep 10, 2024307.55309.95301.84309.41309.41307,500
Sep 9, 2024304.85309.91302.90307.40307.40320,000
Sep 6, 2024306.10307.98300.99302.97302.97283,300
Sep 5, 2024312.50312.50301.31304.79304.79328,400
Sep 4, 2024314.56315.00311.89311.99311.99406,000
Sep 3, 2024314.00317.31313.38314.37314.37949,900
Aug 30, 2024311.12315.62308.25315.55315.55649,200
Aug 29, 2024306.32312.32301.90311.02311.02486,700
Aug 28, 2024303.44307.33301.63303.80303.80440,000
Aug 27, 2024300.67305.41299.45303.57303.57413,300
Aug 26, 2024299.45305.73295.72300.89300.89540,200
Aug 23, 2024298.90298.90294.00297.96297.96279,700
Aug 22, 2024294.49298.77294.20297.18297.18375,300
Aug 21, 2024288.74294.69287.82294.31294.31326,800
Aug 20, 2024294.73294.73288.35289.14289.14414,800
Aug 19, 2024293.41295.41290.93294.82294.82301,900
Aug 16, 2024292.38293.38289.32293.09293.09440,100
Aug 15, 2024291.26294.02289.17292.75292.75402,900
Aug 14, 2024284.07288.32282.59288.00288.00387,800
Aug 13, 2024279.98284.19278.22284.13284.13356,400
Aug 12, 2024284.39285.02278.19278.25278.25402,200
Aug 9, 2024281.50284.92280.70284.04284.04474,200
Aug 8, 2024279.14287.06274.98286.33286.33638,700
Aug 7, 2024272.48276.30270.00270.28270.28512,200
Aug 6, 2024265.85272.95265.28270.97270.97447,700
Aug 5, 2024271.21272.32265.06265.91265.91552,100
Aug 2, 2024282.45282.45272.02274.90274.90522,000
Aug 1, 2024292.75294.46284.65284.90284.90506,100
Jul 31, 2024297.89298.00291.63291.82291.82423,800
Jul 30, 2024294.95299.06294.30297.64297.64187,900
Jul 29, 2024293.57297.23291.70293.59293.59157,100
Jul 26, 2024287.08296.44285.66292.17292.17316,900
Jul 25, 2024285.92288.84284.02285.56285.56354,600
Jul 24, 2024288.99290.51285.41285.98285.98312,600
Jul 23, 2024290.36291.78288.24289.38289.38225,300
Jul 22, 2024292.01294.05288.85290.35290.35338,000
Jul 19, 2024295.03295.51289.88291.23291.23292,300
Jul 18, 2024296.61302.01293.76293.97293.97332,900
Jul 17, 2024294.00297.88291.09297.52297.52295,200
Jul 16, 2024290.14293.97288.17293.61293.61348,100
Jul 15, 2024286.57292.30286.47289.63289.63371,400
Jul 12, 2024281.60288.64280.73286.52286.52536,200
Jul 11, 2024274.38280.73273.29280.42280.42596,600
Jul 10, 2024268.57273.51265.09273.22273.22676,900
Jul 9, 2024272.16275.45269.28269.47269.47895,500
Jul 8, 2024269.87271.59269.35271.56271.56431,200
Jul 5, 2024267.39270.50266.61270.48270.48327,400
Jul 3, 2024267.50269.06266.30267.39267.39270,300
Jul 2, 2024267.69271.46264.87268.26268.26554,100
Jul 1, 2024268.01268.08264.08266.26266.26401,000
Jun 28, 2024269.94271.65265.66266.41266.41931,400
Jun 27, 2024269.42270.42264.76269.24269.24613,700
Jun 26, 2024267.77271.46266.46270.34270.34569,200
Jun 25, 2024270.58271.20265.64270.32270.32639,600
Jun 24, 2024267.17272.18266.96269.67269.67511,500
Jun 21, 2024263.25269.99260.69267.15267.151,419,600
Jun 20, 2024254.41262.81254.32262.45262.45729,800
Jun 18, 2024252.10253.62251.04252.45252.45376,100
Jun 17, 2024248.76252.28247.10252.10252.10282,400
Jun 14, 2024249.66251.21248.12249.66249.66325,800
Jun 13, 2024253.12253.12247.69252.00252.00546,000
Jun 12, 2024257.00257.95253.00253.67253.67479,400
Jun 11, 2024258.16259.60255.91256.62256.62350,500
Jun 10, 2024257.37260.48255.87259.19259.19426,800
Jun 7, 2024261.36262.36258.33259.01259.01287,300
Jun 6, 2024257.70261.80257.12261.50261.50560,200
Jun 5, 2024258.60260.00255.11258.42258.42397,300
Jun 4, 2024257.23259.25256.27257.92257.92659,700
Jun 3, 2024266.36266.36258.16258.35258.35551,700
May 31, 2024267.04267.88263.77267.67267.67688,100
May 30, 2024264.63266.94262.35266.43266.43464,200
May 29, 2024261.13264.54261.13264.01264.01387,900
May 28, 2024267.51267.91262.87263.16263.16545,400
May 24, 2024270.65271.27267.73267.93267.93396,700
May 23, 2024272.60274.53268.07269.95269.95309,200
May 22, 2024272.67274.50271.64272.77272.77414,700
May 21, 2024277.76278.29272.81273.11273.11740,100
May 20, 2024281.00282.24278.56278.94278.94441,100
May 17, 2024280.58283.18278.56279.53279.53477,500
May 16, 2024279.17285.77278.61282.86282.86574,700
May 15, 2024283.37284.13278.81279.06279.06804,300
May 14, 2024287.30288.45279.18283.30283.30682,000
May 13, 2024284.18291.35283.43287.51287.51745,300
May 10, 2024285.33287.85282.85283.44283.44866,300
May 9, 2024289.00297.36274.60283.22283.221,174,200
May 8, 2024304.60306.54302.28304.50304.50688,900
May 7, 2024303.26304.95302.37304.72304.72452,400
May 6, 2024301.93304.63300.02302.60302.60463,400
May 3, 2024301.57302.40298.94299.29299.29491,400
May 2, 2024299.08300.30295.90298.94298.94375,700
May 1, 2024300.58303.44296.20296.25296.25426,700
Apr 30, 2024304.63305.11301.92302.14302.14413,100
Apr 29, 2024304.48305.87303.26305.09305.09200,500
Apr 26, 2024302.62305.90300.97303.80303.80261,300
Apr 25, 2024305.20305.20297.41302.08302.08550,200
Apr 24, 2024306.00308.21304.37307.42307.42289,900
Apr 23, 2024302.13307.58302.13306.61306.61276,700
Apr 22, 2024295.85303.75294.23300.90300.90379,200
Apr 19, 2024296.41297.89293.01294.29294.29371,300
Apr 18, 2024297.25300.96294.73295.64295.64330,900
Apr 17, 2024301.44301.44295.40296.27296.27413,700
Apr 16, 2024296.19302.48296.00298.73298.73444,100
Apr 15, 2024304.28304.28294.17296.29296.29481,900
Apr 12, 2024302.58305.88297.69299.91299.91442,800
Apr 11, 2024303.79306.04301.90305.72305.72372,500
Apr 10, 2024300.36305.33299.51303.79303.79335,000
Apr 9, 2024307.61307.61303.08304.59304.59386,600
Apr 8, 2024307.47308.85306.18306.86306.86318,300

Related Tickers

WEX WEX Inc.
127.28
+0.28%
 
AVDX AvidXchange Holdings, Inc.
7.77
-0.90%
 
FLYW Flywire Corporation
9.28
+1.98%
 
FFIV F5, Inc.
248.64
+3.92%
 
GEN Gen Digital Inc.
24.36
+2.44%
 
RPAY Repay Holdings Corporation
5.20
+1.76%
 
DOX Amdocs Limited
83.74
+0.05%
 
NTCT NetScout Systems, Inc.
19.80
+2.54%
 
PAY Paymentus Holdings, Inc.
24.93
+3.33%
 
GDDY GoDaddy Inc.
166.01
+0.97%