CPAY
Corpay, Inc. NYQ · CPAY
$365.79
-6.02
(-1.62%)
Extended · +1.09σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CPAY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $366.39 | $374.09 | $364.27 | $365.79 | 0.3M |
| 2026-07-16 | $363.97 | $373.91 | $362.33 | $371.81 | 0.5M |
| 2026-07-15 | $359.60 | $371.59 | $358.36 | $363.16 | 0.6M |
| 2026-07-14 | $357.39 | $363.77 | $355.29 | $356.16 | 0.4M |
| 2026-07-13 | $356.84 | $364.67 | $356.84 | $362.06 | 0.6M |
| 2026-07-10 | $356.26 | $356.26 | $350.00 | $353.64 | 0.4M |
| 2026-07-09 | $344.30 | $351.34 | $341.35 | $351.16 | 0.3M |
| 2026-07-08 | $354.73 | $354.73 | $342.65 | $345.85 | 0.4M |
| 2026-07-07 | $360.39 | $364.95 | $356.90 | $357.10 | 0.4M |
| 2026-07-06 | $352.31 | $357.73 | $346.38 | $356.55 | 0.5M |
| 2026-07-02 | $344.94 | $352.68 | $343.95 | $352.46 | 0.6M |
| 2026-07-01 | $333.04 | $345.73 | $333.04 | $340.94 | 0.5M |
| 2026-06-30 | $333.52 | $333.97 | $323.71 | $333.27 | 0.6M |
| 2026-06-29 | $332.40 | $341.17 | $330.45 | $335.34 | 0.7M |
| 2026-06-26 | $323.73 | $333.62 | $321.19 | $332.48 | 2.7M |
| 2026-06-25 | $345.33 | $346.73 | $322.71 | $325.81 | 1.4M |
| 2026-06-24 | $340.00 | $347.97 | $338.51 | $344.26 | 0.6M |
| 2026-06-23 | $347.14 | $347.39 | $337.95 | $339.36 | 0.7M |
| 2026-06-22 | $346.95 | $349.43 | $342.29 | $347.17 | 0.6M |
| 2026-06-18 | $353.24 | $353.94 | $343.30 | $345.28 | 2.1M |
| 2026-06-17 | $360.14 | $364.29 | $352.84 | $353.33 | 0.6M |
| 2026-06-16 | $354.02 | $361.98 | $351.29 | $360.37 | 0.5M |
| 2026-06-15 | $359.32 | $361.75 | $350.32 | $353.47 | 0.5M |
| 2026-06-12 | $353.84 | $358.29 | $348.83 | $356.11 | 0.4M |
| 2026-06-11 | $348.56 | $353.45 | $344.05 | $350.85 | 0.5M |
| 2026-06-10 | $356.41 | $359.99 | $348.85 | $348.99 | 0.6M |
| 2026-06-09 | $349.01 | $359.14 | $348.84 | $357.84 | 0.5M |
| 2026-06-08 | $346.97 | $354.78 | $342.47 | $349.01 | 0.6M |
| 2026-06-05 | $355.59 | $355.79 | $347.43 | $347.45 | 0.5M |
| 2026-06-04 | $357.69 | $361.39 | $354.33 | $357.18 | 0.4M |
| 2026-06-03 | $358.39 | $358.39 | $339.95 | $352.25 | 0.6M |
| 2026-06-02 | $359.84 | $362.19 | $356.10 | $359.82 | 0.5M |
| 2026-06-01 | $361.50 | $367.43 | $357.91 | $364.13 | 0.5M |
| 2026-05-29 | $350.84 | $364.24 | $348.25 | $361.80 | 0.8M |
| 2026-05-28 | $350.50 | $356.98 | $348.87 | $352.37 | 0.6M |
| 2026-05-27 | $349.79 | $355.88 | $347.69 | $352.60 | 0.6M |
| 2026-05-26 | $343.15 | $350.05 | $337.53 | $349.61 | 0.7M |
| 2026-05-22 | $348.57 | $354.41 | $344.91 | $347.90 | 0.4M |
| 2026-05-21 | $345.66 | $352.22 | $342.22 | $347.46 | 0.5M |
| 2026-05-20 | $342.36 | $351.15 | $333.18 | $350.48 | 0.6M |
| 2026-05-19 | $352.50 | $354.97 | $341.63 | $343.14 | 0.8M |
| 2026-05-18 | $328.24 | $348.71 | $327.45 | $348.50 | 0.7M |
| 2026-05-15 | $327.36 | $331.18 | $325.77 | $328.23 | 0.4M |
| 2026-05-14 | $333.47 | $336.16 | $326.73 | $329.17 | 0.3M |
| 2026-05-13 | $334.88 | $336.15 | $324.08 | $331.25 | 0.6M |
| 2026-05-12 | $340.00 | $343.94 | $334.90 | $338.34 | 0.6M |
| 2026-05-11 | $345.14 | $347.26 | $331.52 | $341.58 | 0.8M |
| 2026-05-08 | $325.00 | $344.35 | $320.17 | $343.99 | 0.9M |
| 2026-05-07 | $308.60 | $312.93 | $301.03 | $305.75 | 0.7M |
| 2026-05-06 | $305.39 | $308.51 | $298.46 | $305.43 | 0.7M |
| 2026-05-05 | $310.91 | $311.34 | $303.21 | $303.68 | 0.4M |
| 2026-05-04 | $305.81 | $315.60 | $305.81 | $310.83 | 0.4M |
| 2026-05-01 | $309.50 | $309.70 | $305.06 | $307.22 | 0.3M |
| 2026-04-30 | $302.79 | $307.83 | $299.12 | $306.47 | 0.5M |
| 2026-04-29 | $312.32 | $315.11 | $305.42 | $306.98 | 0.4M |
| 2026-04-28 | $316.89 | $319.77 | $311.09 | $311.57 | 0.4M |
| 2026-04-27 | $311.97 | $315.52 | $307.09 | $312.77 | 0.6M |
| 2026-04-24 | $311.81 | $316.21 | $308.66 | $312.91 | 0.3M |
| 2026-04-23 | $329.00 | $329.00 | $307.13 | $313.47 | 0.8M |
| 2026-04-22 | $331.25 | $333.73 | $326.66 | $330.70 | 0.4M |
| 2026-04-21 | $338.05 | $342.38 | $329.00 | $329.93 | 0.4M |
| 2026-04-20 | $333.50 | $340.33 | $333.50 | $337.34 | 0.5M |
| 2026-04-17 | $332.63 | $343.56 | $331.03 | $334.64 | 0.7M |
| 2026-04-16 | $324.75 | $332.92 | $324.44 | $332.07 | 0.5M |
| 2026-04-15 | $320.77 | $327.17 | $320.73 | $323.96 | 0.5M |
| 2026-04-14 | $315.00 | $321.86 | $310.43 | $320.48 | 0.5M |
| 2026-04-13 | $301.55 | $316.18 | $301.29 | $315.17 | 0.5M |
| 2026-04-10 | $305.62 | $308.20 | $298.08 | $302.83 | 0.4M |
| 2026-04-09 | $302.98 | $307.50 | $297.70 | $306.57 | 0.5M |
| 2026-04-08 | $309.38 | $310.28 | $300.51 | $303.92 | 0.7M |
| 2026-04-07 | $296.69 | $300.78 | $294.49 | $296.35 | 0.4M |
| 2026-04-06 | $294.77 | $299.94 | $294.72 | $298.23 | 0.5M |
| 2026-04-02 | $285.74 | $300.30 | $284.16 | $293.34 | 0.6M |
| 2026-04-01 | $291.82 | $292.41 | $283.79 | $289.58 | 0.6M |
| 2026-03-31 | $295.44 | $298.31 | $287.76 | $290.99 | 0.5M |
| 2026-03-30 | $288.02 | $296.80 | $286.41 | $290.36 | 0.5M |
| 2026-03-27 | $290.65 | $290.65 | $281.84 | $284.93 | 0.5M |
| 2026-03-26 | $289.09 | $296.01 | $289.09 | $293.21 | 0.5M |
| 2026-03-25 | $297.68 | $301.66 | $287.86 | $291.83 | 0.4M |
| 2026-03-24 | $289.40 | $299.57 | $287.30 | $293.83 | 0.5M |
| 2026-03-23 | $296.23 | $301.11 | $290.40 | $293.31 | 0.6M |
| 2026-03-20 | $283.01 | $288.72 | $281.16 | $287.46 | 0.9M |
| 2026-03-19 | $283.00 | $289.78 | $281.42 | $284.38 | 0.7M |
| 2026-03-18 | $295.55 | $299.85 | $284.74 | $285.92 | 0.8M |
| 2026-03-17 | $313.47 | $314.78 | $297.25 | $297.94 | 1.2M |
| 2026-03-16 | $321.19 | $322.22 | $305.17 | $310.22 | 0.6M |
| 2026-03-13 | $325.06 | $325.32 | $316.60 | $317.53 | 0.8M |
| 2026-03-12 | $325.43 | $329.66 | $321.04 | $321.56 | 0.8M |
| 2026-03-11 | $328.80 | $332.69 | $325.61 | $330.49 | 0.9M |
| 2026-03-10 | $322.87 | $333.20 | $318.56 | $329.08 | 0.7M |
| 2026-03-09 | $311.78 | $329.11 | $307.77 | $325.60 | 0.9M |
| 2026-03-06 | $319.37 | $321.78 | $310.11 | $314.40 | 0.5M |
| 2026-03-05 | $325.39 | $330.40 | $320.77 | $324.33 | 0.6M |
| 2026-03-04 | $335.34 | $337.11 | $327.43 | $328.72 | 0.9M |
| 2026-03-03 | $322.23 | $336.26 | $321.72 | $334.42 | 0.5M |
| 2026-03-02 | $317.68 | $335.34 | $316.36 | $332.01 | 0.6M |
| 2026-02-27 | $327.06 | $331.53 | $323.91 | $325.10 | 0.8M |
| 2026-02-26 | $332.93 | $334.79 | $326.21 | $334.12 | 0.8M |
| 2026-02-25 | $341.58 | $344.99 | $329.96 | $330.25 | 0.9M |
| 2026-02-24 | $333.00 | $344.88 | $333.00 | $338.77 | 0.7M |
| 2026-02-23 | $350.77 | $354.00 | $331.23 | $332.57 | 0.9M |
| 2026-02-20 | $345.53 | $353.11 | $343.75 | $352.70 | 0.5M |
| 2026-02-19 | $344.82 | $347.36 | $334.28 | $347.20 | 0.6M |
| 2026-02-18 | $342.93 | $350.12 | $342.31 | $349.19 | 0.8M |
| 2026-02-17 | $337.75 | $347.98 | $337.50 | $342.51 | 0.9M |
| 2026-02-13 | $321.75 | $338.89 | $319.84 | $337.12 | 1.3M |
| 2026-02-12 | $349.46 | $355.55 | $320.93 | $321.32 | 0.8M |
| 2026-02-11 | $357.69 | $358.46 | $344.80 | $346.61 | 0.7M |
| 2026-02-10 | $357.55 | $361.99 | $351.53 | $356.38 | 0.5M |
| 2026-02-09 | $355.00 | $361.23 | $351.22 | $355.91 | 0.6M |
| 2026-02-06 | $337.78 | $354.58 | $336.85 | $354.19 | 0.9M |
| 2026-02-05 | $324.35 | $337.78 | $320.00 | $335.00 | 1.3M |
| 2026-02-04 | $290.23 | $301.64 | $288.82 | $300.28 | 1.2M |
| 2026-02-03 | $299.09 | $302.01 | $290.97 | $292.23 | 1.3M |
| 2026-02-02 | $313.44 | $315.70 | $304.27 | $304.87 | 1.3M |
| 2026-01-30 | $320.15 | $320.86 | $309.59 | $314.63 | 0.5M |
| 2026-01-29 | $319.92 | $322.45 | $314.96 | $322.34 | 0.4M |
| 2026-01-28 | $318.00 | $320.34 | $314.67 | $317.64 | 0.3M |
| 2026-01-27 | $323.47 | $324.13 | $315.11 | $317.96 | 0.3M |
| 2026-01-26 | $328.62 | $328.62 | $322.97 | $324.00 | 0.5M |
| 2026-01-23 | $324.75 | $325.30 | $318.42 | $320.52 | 0.5M |
| 2026-01-22 | $318.10 | $327.54 | $316.98 | $327.14 | 0.4M |
| 2026-01-21 | $309.07 | $321.67 | $307.60 | $316.45 | 0.4M |
| 2026-01-20 | $315.38 | $321.23 | $305.19 | $305.25 | 0.6M |