Corpay Inc (CPAY) Historical Stock Data
306.27 ↓2.31 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPAY is up 0.35% a day on average. There have been 14 days where Corpay Inc closed green and 16 days where CPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 309.44 | 306.27 | ↓$3.17 (-1.02%) | 305.57 | 310.82 | 357.18K |
| 2025-12-17 | 312.04 | 308.58 | ↓$3.46 (-1.11%) | 307.45 | 315.94 | 399.16K |
| 2025-12-16 | 313.17 | 312.42 | ↓$0.75 (-0.24%) | 310.44 | 315.86 | 0.92M |
| 2025-12-15 | 317.08 | 312.16 | ↓$4.92 (-1.55%) | 308.04 | 317.08 | 606.03K |
| 2025-12-12 | 317.37 | 316.09 | ↓$1.28 (-0.40%) | 313.35 | 319.56 | 455.65K |
| 2025-12-11 | 311.04 | 316.30 | ↑$5.26 (1.69%) | 309.59 | 317.47 | 339.90K |
| 2025-12-10 | 301.65 | 311.57 | ↑$9.92 (3.29%) | 301.65 | 314.00 | 514.03K |
| 2025-12-09 | 302.81 | 300.28 | ↓$2.53 (-0.84%) | 300.04 | 305.91 | 476.13K |
| 2025-12-08 | 308.42 | 303.70 | ↓$4.72 (-1.53%) | 302.86 | 311.50 | 536.95K |
| 2025-12-05 | 301.85 | 310.64 | ↑$8.79 (2.91%) | 299.18 | 312.28 | 700.34K |
| 2025-12-04 | 300.00 | 297.39 | ↓$2.61 (-0.87%) | 296.79 | 301.44 | 417.83K |
| 2025-12-03 | 296.73 | 299.89 | ↑$3.16 (1.06%) | 294.84 | 300.14 | 394.81K |
| 2025-12-02 | 296.80 | 294.95 | ↓$1.85 (-0.62%) | 293.41 | 298.99 | 356.42K |
| 2025-12-01 | 293.18 | 296.27 | ↑$3.09 (1.05%) | 292.03 | 299.70 | 441.80K |
| 2025-11-28 | 294.68 | 295.80 | ↑$1.12 (0.38%) | 293.68 | 297.96 | 370.54K |
| 2025-11-26 | 291.46 | 293.34 | ↑$1.88 (0.65%) | 291.15 | 295.94 | 425.17K |
| 2025-11-25 | 287.15 | 291.98 | ↑$4.83 (1.68%) | 285.91 | 293.63 | 446.83K |
| 2025-11-24 | 288.40 | 287.03 | ↓$1.37 (-0.48%) | 285.94 | 291.78 | 531.49K |
| 2025-11-21 | 279.44 | 288.82 | ↑$9.38 (3.36%) | 278.27 | 289.93 | 502.89K |
| 2025-11-20 | 279.33 | 277.30 | ↓$2.03 (-0.73%) | 276.82 | 284.90 | 632.60K |
| 2025-11-19 | 272.83 | 276.46 | ↑$3.63 (1.33%) | 272.83 | 277.07 | 383.67K |
| 2025-11-18 | 273.42 | 272.78 | ↓$0.64 (-0.23%) | 271.34 | 276.77 | 451.79K |
| 2025-11-17 | 279.42 | 274.18 | ↓$5.24 (-1.88%) | 273.70 | 281.97 | 368.80K |
| 2025-11-14 | 282.11 | 279.07 | ↓$3.04 (-1.08%) | 278.01 | 284.12 | 432.80K |
| 2025-11-13 | 284.86 | 283.12 | ↓$1.74 (-0.61%) | 281.60 | 289.60 | 526.67K |
| 2025-11-12 | 289.47 | 286.72 | ↓$2.75 (-0.95%) | 285.96 | 294.45 | 1M |
| 2025-11-11 | 282.33 | 290.67 | ↑$8.34 (2.95%) | 280.99 | 291.19 | 707.26K |
| 2025-11-10 | 276.60 | 281.08 | ↑$4.48 (1.62%) | 276.60 | 284.25 | 465.61K |
| 2025-11-07 | 276.00 | 276.53 | ↑$0.53 (0.19%) | 271.45 | 280.87 | 507.76K |
| 2025-11-06 | 271.46 | 278.00 | ↑$6.54 (2.41%) | 259.06 | 281.49 | 0.98M |
Create an account or log in to view more rows.
$CPAY i like the stock
$CPAY I hate this company.
$CPAY take us to the moon
lets goooooo
$CPAY I like it
$CPAY i need more
$CPAY Buy now
$CPAY Call or puts monday?
$CPAY Short again!! 😀 😀
$CPAY still bullish
$CPAY you wanna be a successful trader close your trades green