Corpay Inc (CPAY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 398.49 | 400.96 | 390.63 | 392.94 | -1.34% | 537,500 |
| 2026-08-06 | 388.85 | 399.80 | 387.40 | 398.28 | +0.95% | 685,400 |
| 2026-08-05 | 400.00 | 405.95 | 389.31 | 394.53 | -0.50% | 1,047,700 |
| 2026-08-04 | 382.99 | 398.34 | 382.00 | 396.52 | +2.78% | 847,300 |
| 2026-08-03 | 384.66 | 390.28 | 381.50 | 385.78 | +0.96% | 397,600 |
| 2026-07-31 | 386.35 | 388.29 | 379.69 | 382.11 | -2.05% | 548,400 |
| 2026-07-30 | 389.55 | 392.87 | 383.06 | 390.12 | -0.69% | 661,000 |
| 2026-07-29 | 383.00 | 395.49 | 382.01 | 392.85 | +2.22% | 898,200 |
| 2026-07-28 | 383.50 | 389.25 | 381.96 | 384.32 | +1.21% | 715,800 |
| 2026-07-27 | 375.00 | 382.78 | 374.74 | 379.71 | +2.46% | 712,400 |
| 2026-07-24 | 368.16 | 372.40 | 364.74 | 370.58 | +1.58% | 269,400 |
| 2026-07-23 | 353.89 | 365.21 | 349.51 | 364.80 | +1.62% | 410,900 |
| 2026-07-22 | 367.04 | 369.14 | 358.94 | 359.00 | -1.95% | 448,500 |
| 2026-07-21 | 366.22 | 370.73 | 361.99 | 366.15 | -0.85% | 435,038 |
| 2026-07-20 | 364.58 | 373.56 | 361.90 | 369.28 | +0.95% | 583,767 |
| 2026-07-17 | 366.39 | 374.09 | 364.27 | 365.79 | -1.62% | 347,900 |
| 2026-07-16 | 363.97 | 373.91 | 362.33 | 371.81 | +2.38% | 494,100 |
| 2026-07-15 | 359.60 | 371.59 | 358.36 | 363.16 | +1.97% | 576,400 |
| 2026-07-14 | 357.39 | 363.77 | 355.29 | 356.16 | -1.63% | 350,500 |
| 2026-07-13 | 356.84 | 364.67 | 356.84 | 362.06 | +2.38% | 584,000 |
| 2026-07-10 | 356.26 | 356.26 | 350.00 | 353.64 | +0.71% | 419,800 |
| 2026-07-09 | 344.30 | 351.34 | 341.35 | 351.16 | +1.54% | 303,100 |
| 2026-07-08 | 354.73 | 354.73 | 342.65 | 345.85 | -3.15% | 425,600 |
| 2026-07-07 | 360.39 | 364.95 | 356.90 | 357.10 | +0.15% | 439,042 |
| 2026-07-06 | 352.31 | 357.73 | 346.38 | 356.55 | +1.16% | 484,071 |
| 2026-07-02 | 344.94 | 352.68 | 343.95 | 352.46 | +3.38% | 615,000 |
| 2026-07-01 | 333.04 | 345.73 | 333.04 | 340.94 | +2.30% | 530,400 |
| 2026-06-30 | 333.52 | 333.97 | 323.71 | 333.27 | -0.62% | 645,100 |
| 2026-06-29 | 332.40 | 341.17 | 330.45 | 335.34 | +0.86% | 742,200 |
| 2026-06-26 | 323.73 | 333.62 | 321.19 | 332.48 | +2.05% | 2,670,000 |
| 2026-06-25 | 345.33 | 346.73 | 322.71 | 325.81 | -5.36% | 1,358,400 |
| 2026-06-24 | 340.00 | 347.97 | 338.51 | 344.26 | +1.44% | 604,300 |
| 2026-06-23 | 347.14 | 347.39 | 337.95 | 339.36 | -2.25% | 707,800 |
| 2026-06-22 | 346.95 | 349.43 | 342.29 | 347.17 | +0.55% | 648,900 |
| 2026-06-18 | 353.24 | 353.94 | 343.30 | 345.28 | -2.28% | 2,050,600 |
| 2026-06-17 | 360.14 | 364.29 | 352.84 | 353.33 | -1.95% | 585,900 |
| 2026-06-16 | 354.02 | 361.98 | 351.29 | 360.37 | +1.95% | 543,300 |
| 2026-06-15 | 359.32 | 361.75 | 350.32 | 353.47 | -0.74% | 537,200 |
| 2026-06-12 | 353.84 | 358.29 | 348.83 | 356.11 | +1.50% | 409,400 |
| 2026-06-11 | 348.56 | 353.45 | 344.05 | 350.85 | +0.53% | 497,100 |
| 2026-06-10 | 356.41 | 359.99 | 348.85 | 348.99 | -2.47% | 589,200 |
| 2026-06-09 | 349.01 | 359.14 | 348.84 | 357.84 | +2.53% | 453,100 |
| 2026-06-08 | 346.97 | 354.78 | 342.47 | 349.01 | +0.45% | 553,100 |
| 2026-06-05 | 355.59 | 355.79 | 347.43 | 347.45 | -2.72% | 492,400 |
| 2026-06-04 | 357.69 | 361.39 | 354.33 | 357.18 | +1.40% | 444,600 |
| 2026-06-03 | 358.39 | 358.39 | 339.95 | 352.25 | -2.10% | 628,900 |
| 2026-06-02 | 359.84 | 362.19 | 356.10 | 359.82 | -1.18% | 502,700 |
| 2026-06-01 | 361.50 | 367.43 | 357.91 | 364.13 | +0.64% | 539,100 |
| 2026-05-29 | 350.84 | 364.24 | 348.25 | 361.80 | +2.68% | 780,700 |
| 2026-05-28 | 350.50 | 356.98 | 348.87 | 352.37 | -0.07% | 555,900 |
| 2026-05-27 | 349.79 | 355.88 | 347.69 | 352.60 | +0.86% | 580,900 |
| 2026-05-26 | 343.15 | 350.05 | 337.53 | 349.61 | +0.49% | 677,700 |
| 2026-05-22 | 348.57 | 354.41 | 344.91 | 347.90 | +0.13% | 419,800 |
| 2026-05-21 | 345.66 | 352.22 | 342.22 | 347.46 | -0.86% | 539,100 |
| 2026-05-20 | 342.36 | 351.15 | 333.18 | 350.48 | +2.14% | 569,400 |
| 2026-05-19 | 352.50 | 354.97 | 341.63 | 343.14 | -1.54% | 750,100 |
| 2026-05-18 | 328.24 | 348.71 | 327.45 | 348.50 | +6.18% | 742,000 |
| 2026-05-15 | 327.36 | 331.18 | 325.77 | 328.23 | -0.29% | 400,800 |
| 2026-05-14 | 333.47 | 336.16 | 326.73 | 329.17 | -0.63% | 321,900 |
| 2026-05-13 | 334.88 | 336.15 | 324.08 | 331.25 | -2.10% | 557,500 |
| 2026-05-12 | 340.00 | 343.94 | 334.90 | 338.34 | -0.95% | 577,600 |
| 2026-05-11 | 345.14 | 347.26 | 331.52 | 341.58 | -0.70% | 820,000 |
| 2026-05-08 | 325.00 | 344.35 | 320.17 | 343.99 | +12.51% | 942,600 |
| 2026-05-07 | 308.60 | 312.93 | 301.03 | 305.75 | +0.10% | 731,200 |
| 2026-05-06 | 305.39 | 308.51 | 298.46 | 305.43 | +0.58% | 726,300 |
| 2026-05-05 | 310.91 | 311.34 | 303.21 | 303.68 | -2.30% | 443,700 |
| 2026-05-04 | 305.81 | 315.60 | 305.81 | 310.83 | +1.18% | 351,700 |
| 2026-05-01 | 309.50 | 309.70 | 305.06 | 307.22 | +0.24% | 263,600 |
| 2026-04-30 | 302.79 | 307.83 | 299.12 | 306.47 | -0.17% | 474,000 |
| 2026-04-29 | 312.32 | 315.11 | 305.42 | 306.98 | -1.47% | 380,800 |
| 2026-04-28 | 316.89 | 319.77 | 311.09 | 311.57 | -0.38% | 434,873 |
| 2026-04-27 | 311.97 | 315.51 | 307.09 | 312.77 | -0.04% | 634,071 |
| 2026-04-24 | 311.81 | 316.21 | 308.66 | 312.91 | -0.18% | 342,900 |
| 2026-04-23 | 329.00 | 329.00 | 307.13 | 313.47 | -5.21% | 808,800 |
| 2026-04-22 | 331.25 | 333.73 | 326.66 | 330.70 | +0.23% | 386,300 |
| 2026-04-21 | 338.05 | 342.38 | 329.00 | 329.93 | -2.20% | 422,200 |
| 2026-04-20 | 333.50 | 340.33 | 333.50 | 337.34 | +0.81% | 507,500 |
| 2026-04-17 | 332.63 | 343.56 | 331.03 | 334.64 | +0.77% | 730,000 |
| 2026-04-16 | 324.75 | 332.92 | 324.44 | 332.07 | +2.50% | 486,600 |
| 2026-04-15 | 320.77 | 327.17 | 320.73 | 323.96 | +1.09% | 514,800 |
| 2026-04-14 | 315.00 | 321.86 | 310.43 | 320.48 | +1.68% | 500,521 |
| 2026-04-13 | 301.55 | 316.18 | 301.29 | 315.17 | +4.07% | 485,643 |
| 2026-04-10 | 305.62 | 308.20 | 298.08 | 302.83 | -1.22% | 382,700 |
| 2026-04-09 | 302.98 | 307.50 | 297.70 | 306.57 | +0.87% | 541,100 |
| 2026-04-08 | 309.38 | 310.28 | 300.51 | 303.92 | +2.55% | 665,700 |
| 2026-04-07 | 296.69 | 300.78 | 294.49 | 296.35 | -0.63% | 401,200 |
| 2026-04-06 | 294.77 | 299.94 | 294.72 | 298.23 | +1.67% | 507,100 |
| 2026-04-02 | 285.74 | 300.30 | 284.16 | 293.34 | +1.30% | 565,000 |
| 2026-04-01 | 291.82 | 292.41 | 283.79 | 289.58 | -0.48% | 573,000 |
| 2026-03-31 | 295.44 | 298.31 | 287.76 | 290.99 | +0.22% | 498,900 |
| 2026-03-30 | 288.02 | 296.80 | 286.41 | 290.36 | +1.91% | 534,200 |
| 2026-03-27 | 290.65 | 290.65 | 281.84 | 284.93 | -2.82% | 455,700 |
| 2026-03-26 | 289.09 | 296.01 | 289.09 | 293.21 | +0.47% | 481,300 |
| 2026-03-25 | 297.68 | 301.66 | 287.86 | 291.83 | -0.68% | 416,700 |
| 2026-03-24 | 289.40 | 299.57 | 287.30 | 293.83 | +0.18% | 527,600 |
| 2026-03-23 | 296.23 | 301.11 | 290.40 | 293.31 | +2.04% | 630,400 |
| 2026-03-20 | 283.01 | 288.72 | 281.16 | 287.46 | +1.08% | 897,400 |
| 2026-03-19 | 283.00 | 289.78 | 281.42 | 284.38 | -0.54% | 675,500 |
| 2026-03-18 | 295.55 | 299.85 | 284.74 | 285.92 | -4.03% | 766,000 |
| 2026-03-17 | 313.47 | 314.78 | 297.25 | 297.94 | -3.96% | 1,159,900 |
| 2026-03-16 | 321.19 | 322.22 | 305.17 | 310.22 | -2.30% | 644,700 |
| 2026-03-13 | 325.06 | 325.32 | 316.60 | 317.53 | -1.25% | 830,100 |
| 2026-03-12 | 325.43 | 329.66 | 321.04 | 321.56 | -2.70% | 817,100 |
| 2026-03-11 | 328.80 | 332.69 | 325.61 | 330.49 | +0.43% | 899,700 |
| 2026-03-10 | 322.87 | 333.20 | 318.56 | 329.08 | +1.07% | 694,473 |
| 2026-03-09 | 311.78 | 329.11 | 307.77 | 325.60 | +3.56% | 904,022 |
| 2026-03-06 | 319.37 | 321.78 | 310.11 | 314.40 | -3.06% | 509,400 |
| 2026-03-05 | 325.39 | 330.40 | 320.77 | 324.33 | -1.34% | 562,300 |
| 2026-03-04 | 335.34 | 337.11 | 327.43 | 328.72 | -1.70% | 928,300 |
| 2026-03-03 | 322.23 | 336.26 | 321.72 | 334.42 | +0.73% | 465,400 |
| 2026-03-02 | 317.68 | 335.34 | 316.36 | 332.01 | +2.13% | 647,600 |
| 2026-02-27 | 327.06 | 331.53 | 323.91 | 325.10 | -2.70% | 759,600 |
| 2026-02-26 | 332.93 | 334.79 | 326.21 | 334.12 | +1.17% | 807,500 |
| 2026-02-25 | 341.58 | 344.99 | 329.96 | 330.25 | -2.51% | 917,800 |
| 2026-02-24 | 333.00 | 344.88 | 333.00 | 338.77 | +1.86% | 654,300 |
| 2026-02-23 | 350.77 | 354.00 | 331.23 | 332.57 | -5.71% | 925,100 |
| 2026-02-20 | 345.53 | 353.11 | 343.75 | 352.70 | +1.58% | 512,100 |
| 2026-02-19 | 344.82 | 347.36 | 334.28 | 347.20 | -0.57% | 636,600 |
| 2026-02-18 | 342.93 | 350.12 | 342.31 | 349.19 | +1.95% | 771,900 |
| 2026-02-17 | 337.75 | 347.98 | 337.50 | 342.51 | +1.60% | 949,900 |
| 2026-02-13 | 321.75 | 338.89 | 319.84 | 337.12 | +4.92% | 1,304,000 |
| 2026-02-12 | 349.46 | 355.55 | 320.93 | 321.32 | -7.30% | 837,200 |
| 2026-02-11 | 357.69 | 358.46 | 344.80 | 346.61 | -2.74% | 678,200 |
| 2026-02-10 | 357.55 | 361.99 | 351.53 | 356.38 | +0.13% | 497,200 |
| 2026-02-09 | 355.00 | 361.23 | 351.22 | 355.91 | +0.49% | 630,500 |
| 2026-02-06 | 337.78 | 354.58 | 336.85 | 354.19 | +5.73% | 892,400 |
| 2026-02-05 | 324.35 | 337.78 | 320.00 | 335.00 | +11.56% | 1,334,900 |
| 2026-02-04 | 290.23 | 301.64 | 288.82 | 300.28 | +2.75% | 1,179,300 |
| 2026-02-03 | 299.09 | 302.01 | 290.97 | 292.23 | -4.15% | 1,291,500 |
| 2026-02-02 | 313.44 | 315.70 | 304.27 | 304.87 | -3.10% | 1,345,800 |
| 2026-01-30 | 320.15 | 320.86 | 309.59 | 314.63 | -2.39% | 467,000 |
| 2026-01-29 | 319.92 | 322.45 | 314.96 | 322.34 | +1.48% | 448,200 |
| 2026-01-28 | 318.00 | 320.34 | 314.67 | 317.64 | -0.10% | 308,400 |
| 2026-01-27 | 323.47 | 324.13 | 315.11 | 317.96 | -1.86% | 306,500 |
| 2026-01-26 | 328.62 | 328.62 | 322.97 | 324.00 | +1.09% | 461,200 |
| 2026-01-23 | 324.75 | 325.30 | 318.42 | 320.52 | -2.02% | 514,500 |
| 2026-01-22 | 318.10 | 327.54 | 316.98 | 327.14 | +3.38% | 375,500 |
| 2026-01-21 | 309.07 | 321.67 | 307.60 | 316.45 | +3.67% | 438,700 |
| 2026-01-20 | 315.38 | 321.23 | 305.19 | 305.25 | -4.81% | 596,908 |
| 2026-01-16 | 329.38 | 331.55 | 320.64 | 320.66 | -3.06% | 592,500 |
| 2026-01-15 | 329.59 | 331.95 | 326.50 | 330.77 | +0.92% | 355,000 |
| 2026-01-14 | 328.07 | 331.36 | 325.36 | 327.77 | -1.00% | 542,300 |
| 2026-01-13 | 329.57 | 333.00 | 326.86 | 331.09 | +0.11% | 587,400 |
| 2026-01-12 | 329.88 | 332.09 | 323.57 | 330.73 | -0.23% | 513,900 |
| 2026-01-09 | 330.81 | 334.70 | 329.58 | 331.50 | +0.03% | 661,500 |
| 2026-01-08 | 319.30 | 332.56 | 317.02 | 331.41 | +3.37% | 924,800 |
| 2026-01-07 | 319.66 | 322.58 | 316.36 | 320.62 | +0.94% | 529,800 |
| 2026-01-06 | 313.58 | 317.70 | 308.54 | 317.63 | +2.92% | 470,000 |
| 2026-01-05 | 298.35 | 312.92 | 298.35 | 308.61 | +2.67% | 455,500 |
| 2026-01-02 | 301.65 | 302.67 | 298.00 | 300.59 | -0.11% | 538,700 |
| 2025-12-31 | 304.91 | 305.63 | 300.57 | 300.93 | -1.37% | 369,700 |
| 2025-12-30 | 307.72 | 309.67 | 304.63 | 305.10 | -1.25% | 290,985 |
| 2025-12-29 | 310.67 | 312.54 | 308.22 | 308.97 | -0.39% | 526,727 |
| 2025-12-26 | 311.45 | 312.96 | 309.38 | 310.18 | -0.45% | 254,800 |
| 2025-12-24 | 309.79 | 313.27 | 307.66 | 311.57 | +0.58% | 145,300 |
| 2025-12-23 | 314.19 | 316.01 | 307.19 | 309.77 | -1.34% | 357,400 |
| 2025-12-22 | 310.05 | 315.04 | 309.97 | 313.97 | +1.34% | 369,600 |
| 2025-12-19 | 305.32 | 311.27 | 304.68 | 309.81 | +1.16% | 1,445,700 |
| 2025-12-18 | 309.44 | 310.82 | 305.57 | 306.27 | -0.75% | 361,700 |
| 2025-12-17 | 312.04 | 315.94 | 307.44 | 308.58 | -1.23% | 554,600 |
| 2025-12-16 | 313.17 | 315.86 | 310.44 | 312.42 | +0.08% | 1,074,663 |
| 2025-12-15 | 317.08 | 317.08 | 308.04 | 312.16 | -1.24% | 606,028 |
| 2025-12-12 | 317.37 | 319.56 | 313.35 | 316.09 | -0.07% | 559,600 |
| 2025-12-11 | 311.04 | 317.47 | 309.59 | 316.30 | +1.52% | 422,300 |
| 2025-12-10 | 301.65 | 314.00 | 301.65 | 311.57 | +3.76% | 514,000 |
| 2025-12-09 | 302.81 | 305.93 | 300.03 | 300.28 | -1.13% | 571,856 |
| 2025-12-08 | 308.42 | 311.50 | 302.86 | 303.70 | -2.23% | 641,943 |
| 2025-12-05 | 301.85 | 312.28 | 299.18 | 310.64 | +4.46% | 711,600 |
| 2025-12-04 | 300.00 | 301.44 | 296.79 | 297.39 | -0.83% | 587,300 |
| 2025-12-03 | 296.73 | 300.14 | 293.12 | 299.89 | +1.67% | 397,200 |
| 2025-12-02 | 296.80 | 299.01 | 293.41 | 294.95 | -0.45% | 436,700 |
| 2025-12-01 | 293.18 | 299.70 | 292.03 | 296.27 | +0.16% | 545,100 |
| 2025-11-28 | 294.68 | 297.96 | 293.27 | 295.80 | +0.84% | 370,500 |
| 2025-11-26 | 291.46 | 295.94 | 291.05 | 293.34 | +0.47% | 504,700 |
| 2025-11-25 | 287.15 | 293.63 | 285.91 | 291.98 | +1.72% | 540,200 |
| 2025-11-24 | 288.40 | 291.78 | 285.90 | 287.03 | -0.62% | 931,800 |
| 2025-11-21 | 279.44 | 289.93 | 277.44 | 288.82 | +4.15% | 631,000 |
| 2025-11-20 | 279.33 | 284.90 | 276.82 | 277.30 | +0.30% | 632,600 |
| 2025-11-19 | 272.83 | 277.07 | 272.83 | 276.46 | +1.35% | 467,000 |
| 2025-11-18 | 273.42 | 276.77 | 271.22 | 272.78 | -0.51% | 575,700 |
| 2025-11-17 | 279.42 | 281.97 | 273.70 | 274.18 | -1.75% | 472,300 |
| 2025-11-14 | 282.11 | 284.12 | 278.01 | 279.07 | -1.43% | 580,400 |
| 2025-11-13 | 284.86 | 289.60 | 281.60 | 283.12 | -1.26% | 638,900 |
| 2025-11-12 | 289.47 | 294.45 | 285.96 | 286.72 | -1.36% | 1,112,700 |
| 2025-11-11 | 282.33 | 291.19 | 280.20 | 290.67 | +3.41% | 719,400 |
| 2025-11-10 | 276.60 | 284.25 | 276.60 | 281.08 | +1.65% | 556,000 |
| 2025-11-07 | 276.00 | 280.87 | 271.45 | 276.53 | -0.53% | 643,600 |
| 2025-11-06 | 271.46 | 281.49 | 259.06 | 278.00 | +6.23% | 1,100,800 |
| 2025-11-05 | 261.07 | 263.21 | 256.38 | 261.69 | +0.20% | 939,300 |
| 2025-11-04 | 263.20 | 263.30 | 258.80 | 261.17 | -0.83% | 651,800 |
| 2025-11-03 | 260.00 | 263.66 | 256.17 | 263.36 | +1.16% | 832,700 |
| 2025-10-31 | 253.71 | 261.64 | 252.84 | 260.35 | +2.10% | 1,667,200 |
| 2025-10-30 | 268.73 | 273.19 | 254.39 | 255.00 | -4.89% | 1,904,100 |
| 2025-10-29 | 280.00 | 284.28 | 264.08 | 268.11 | -6.12% | 1,639,800 |
| 2025-10-28 | 285.00 | 288.30 | 282.76 | 285.59 | +0.47% | 339,000 |
| 2025-10-27 | 287.14 | 288.14 | 283.65 | 284.24 | -0.05% | 281,000 |
| 2025-10-24 | 288.15 | 289.90 | 284.23 | 284.38 | -0.02% | 227,600 |
| 2025-10-23 | 284.79 | 286.03 | 282.03 | 284.45 | +0.49% | 238,900 |
| 2025-10-22 | 288.21 | 291.77 | 282.87 | 283.06 | -1.52% | 429,000 |
| 2025-10-21 | 284.51 | 290.14 | 284.42 | 287.44 | +0.49% | 354,400 |
| 2025-10-20 | 287.48 | 289.48 | 285.12 | 286.05 | +0.21% | 279,300 |
| 2025-10-17 | 278.30 | 286.18 | 276.34 | 285.46 | +2.87% | 482,500 |
| 2025-10-16 | 287.78 | 289.46 | 270.99 | 277.50 | -3.57% | 571,100 |
| 2025-10-15 | 290.18 | 294.32 | 286.40 | 287.78 | -0.70% | 346,500 |
| 2025-10-14 | 279.68 | 290.91 | 278.34 | 289.82 | +2.59% | 338,900 |
| 2025-10-13 | 283.46 | 285.95 | 281.08 | 282.51 | +0.86% | 303,400 |
| 2025-10-10 | 290.97 | 292.21 | 279.95 | 280.11 | -3.69% | 492,000 |
| 2025-10-09 | 293.19 | 293.46 | 289.67 | 290.85 | -0.49% | 325,200 |
| 2025-10-08 | 290.48 | 294.66 | 287.24 | 292.27 | +1.12% | 288,300 |
| 2025-10-07 | 289.65 | 292.50 | 288.40 | 289.02 | +0.11% | 299,200 |
| 2025-10-06 | 289.12 | 291.00 | 286.45 | 288.70 | +0.13% | 351,400 |
| 2025-10-03 | 287.00 | 292.35 | 287.00 | 288.33 | +0.47% | 234,600 |
| 2025-10-02 | 285.94 | 292.22 | 285.78 | 286.98 | +0.20% | 368,000 |
| 2025-10-01 | 286.60 | 290.40 | 284.25 | 286.41 | -0.57% | 616,700 |
| 2025-09-30 | 294.87 | 294.98 | 286.72 | 288.06 | -2.63% | 630,000 |
| 2025-09-29 | 299.79 | 299.79 | 292.88 | 295.83 | -0.29% | 537,200 |
| 2025-09-26 | 292.53 | 298.58 | 292.53 | 296.70 | +1.55% | 437,100 |
| 2025-09-25 | 294.38 | 296.24 | 289.04 | 292.18 | -1.37% | 357,400 |
| 2025-09-24 | 298.26 | 300.14 | 294.40 | 296.23 | -0.59% | 436,600 |
| 2025-09-23 | 300.00 | 305.29 | 297.13 | 298.00 | -0.64% | 420,870 |
| 2025-09-22 | 299.55 | 302.00 | 297.56 | 299.92 | -0.67% | 579,784 |
| 2025-09-19 | 305.88 | 306.60 | 298.99 | 301.93 | -1.09% | 998,900 |
| 2025-09-18 | 313.21 | 313.21 | 303.85 | 305.27 | -1.73% | 467,200 |
| 2025-09-17 | 306.69 | 315.38 | 306.69 | 310.63 | +1.42% | 461,500 |
| 2025-09-16 | 304.82 | 307.36 | 302.39 | 306.29 | +0.47% | 360,900 |
| 2025-09-15 | 308.82 | 311.17 | 304.40 | 304.86 | -0.81% | 313,800 |
| 2025-09-12 | 313.30 | 313.30 | 306.18 | 307.36 | -1.99% | 350,300 |
| 2025-09-11 | 304.83 | 314.42 | 304.54 | 313.60 | +2.89% | 354,100 |
| 2025-09-10 | 311.16 | 313.58 | 302.39 | 304.80 | -2.66% | 396,300 |
| 2025-09-09 | 310.49 | 315.29 | 310.34 | 313.12 | +0.49% | 506,200 |
| 2025-09-08 | 316.14 | 316.14 | 309.07 | 311.59 | -1.60% | 668,500 |
| 2025-09-05 | 322.09 | 327.11 | 314.87 | 316.65 | -1.03% | 259,700 |
| 2025-09-04 | 320.47 | 320.47 | 313.35 | 319.94 | +0.18% | 265,400 |
| 2025-09-03 | 316.76 | 319.42 | 314.01 | 319.37 | +0.50% | 419,400 |
| 2025-09-02 | 321.17 | 322.95 | 315.80 | 317.79 | -2.42% | 288,664 |
| 2025-08-29 | 325.56 | 327.43 | 324.05 | 325.67 | +0.15% | 220,600 |
| 2025-08-28 | 326.83 | 327.19 | 324.21 | 325.17 | -0.02% | 211,300 |
| 2025-08-27 | 324.72 | 327.59 | 324.09 | 325.24 | +0.02% | 221,836 |
| 2025-08-26 | 322.45 | 326.09 | 321.87 | 325.17 | +0.82% | 467,001 |
| 2025-08-25 | 329.54 | 330.93 | 321.37 | 322.53 | -2.61% | 523,910 |
| 2025-08-22 | 320.06 | 331.55 | 318.44 | 331.19 | +4.26% | 360,700 |
| 2025-08-21 | 315.31 | 317.98 | 309.50 | 317.66 | +0.39% | 376,300 |
| 2025-08-20 | 320.20 | 321.82 | 314.42 | 316.42 | -1.33% | 495,100 |
| 2025-08-19 | 317.75 | 321.21 | 315.51 | 320.68 | +1.32% | 339,701 |
| 2025-08-18 | 317.70 | 317.75 | 313.74 | 316.50 | -0.37% | 385,263 |
| 2025-08-15 | 322.01 | 324.04 | 316.83 | 317.66 | -0.80% | 543,100 |
| 2025-08-14 | 315.27 | 321.00 | 312.03 | 320.23 | +1.15% | 634,200 |
| 2025-08-13 | 310.18 | 316.60 | 309.80 | 316.59 | +2.33% | 543,400 |
| 2025-08-12 | 304.64 | 310.94 | 304.64 | 309.37 | +1.84% | 575,200 |
| 2025-08-11 | 302.34 | 306.77 | 302.18 | 303.77 | +0.69% | 522,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.56%). Worst month: Sep (-5.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Corpay Inc's (CPAY) latest close?
392.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is CPAY's 52-week high and low?
405.95 high and 252.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Corpay Inc's strongest and weakest month historically?
Historically, CPAY's strongest calendar month has been Nov (average +9.56%) and its weakest Sep (average -5.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.