CPAY
CORPAY-B (CPAY)
NYSE
$395.69+$5.96 (+1.53%)
Price as of Oct 02, 2026 3:38 PM EDT
  • $25.6B
    Market Cap
  • 35.80%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -3.73%
    Low Price$388.60
    High Price$419.68
  • 3 Months
    +14.31%
    Low Price$345.85
    High Price$425.24
  • 1 Year
    +35.80%
    Low Price$255.00
    High Price$425.24
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
388.63
397.06
387.02
389.73
+0.29%
563,861
09/30/2026
392.42
394.10
386.23
388.60
-1.04%
802,703
09/29/2026
394.04
394.27
388.61
392.70
-0.89%
592,774
09/28/2026
395.41
399.32
391.85
396.23
-0.47%
492,446
09/25/2026
400.61
402.05
397.89
398.11
-0.55%
432,669
09/24/2026
396.31
400.42
394.92
400.32
+1.31%
457,937
09/23/2026
391.02
398.49
390.90
395.16
+0.56%
468,214
09/22/2026
400.05
401.00
388.19
392.95
-1.07%
563,475
09/21/2026
399.96
401.09
397.11
397.22
-0.14%
445,241
09/18/2026
403.21
403.21
396.39
397.76
-1.61%
754,845
09/17/2026
405.01
407.78
400.58
404.26
+0.49%
301,809
09/16/2026
406.52
407.57
399.68
402.27
-1.34%
386,509
09/15/2026
410.21
414.75
407.48
407.75
-1.17%
377,136
09/14/2026
411.55
415.29
409.44
412.56
+1.06%
383,482
09/11/2026
412.96
416.13
408.09
408.22
-0.06%
400,646
09/10/2026
407.79
411.54
406.70
408.47
+0.59%
452,414
09/09/2026
404.27
411.53
403.27
406.09
-0.24%
439,094
09/08/2026
411.70
411.83
405.96
407.05
-2.24%
456,571
09/04/2026
413.68
419.43
410.99
416.37
-0.79%
329,560
09/03/2026
420.44
427.46
414.93
419.68
+0.79%
453,817
09/02/2026
407.71
418.56
407.71
416.40
+2.86%
494,551
09/01/2026
402.93
408.26
401.84
404.81
+0.13%
474,413
08/31/2026
406.06
408.84
402.21
404.30
-0.88%
420,711
08/28/2026
406.00
409.26
401.52
407.88
+1.04%
242,622
08/27/2026
406.93
412.87
402.76
403.67
-0.80%
252,300
08/26/2026
410.40
410.40
404.63
406.93
-1.32%
507,229
08/25/2026
414.79
415.94
408.99
412.37
-0.37%
580,908
08/24/2026
416.56
420.46
412.08
413.92
-0.77%
492,408
08/21/2026
414.07
418.71
411.83
417.13
+1.25%
334,954
08/20/2026
405.74
416.58
405.02
412.00
+1.21%
410,775
08/19/2026
407.33
414.16
406.12
407.08
+0.06%
334,987
08/18/2026
409.07
416.30
406.82
406.82
-0.20%
557,525
08/17/2026
412.97
413.94
407.33
407.62
-2.39%
343,778
08/14/2026
424.75
425.20
417.50
417.60
-1.80%
292,084
08/13/2026
411.28
425.95
409.94
425.24
+3.80%
583,649
08/12/2026
404.13
412.24
400.57
409.68
+0.87%
533,985
08/11/2026
398.68
409.68
397.39
406.16
+1.32%
592,692
08/10/2026
391.81
402.34
390.71
400.88
+2.02%
565,483
08/07/2026
398.49
400.96
390.63
392.94
-1.34%
585,470
08/06/2026
388.85
399.80
387.40
398.28
+0.95%
685,397
08/05/2026
400.00
405.95
389.31
394.53
-0.50%
1,046,322
08/05/2026
$7.00 Earnings
08/04/2026
382.99
398.34
382.00
396.52
+2.78%
847,347
08/03/2026
384.66
390.28
381.50
385.78
+0.96%
397,801
07/31/2026
386.35
388.29
379.69
382.11
-2.05%
548,566
07/30/2026
389.55
392.87
383.06
390.12
-0.69%
660,990
07/29/2026
383.00
395.49
382.01
392.85
+2.22%
898,046
07/28/2026
383.50
389.25
381.96
384.32
+1.21%
715,665
07/27/2026
375.00
382.78
374.74
379.71
+2.46%
712,404
07/24/2026
368.16
372.40
364.74
370.58
+1.58%
269,434
07/23/2026
353.89
365.21
349.51
364.80
+1.62%
410,902
07/22/2026
367.04
369.14
358.94
359.00
-1.95%
448,495
07/21/2026
366.22
370.73
361.99
366.15
-0.85%
435,038
07/20/2026
364.58
373.56
361.90
369.28
+0.95%
583,767
07/17/2026
366.39
374.09
364.27
365.79
-1.62%
347,941
07/16/2026
363.97
373.91
362.33
371.81
+2.38%
494,880
07/15/2026
359.60
371.59
358.36
363.16
+1.97%
576,386
07/14/2026
357.39
363.77
355.29
356.16
-1.63%
350,500
07/13/2026
356.84
364.67
356.84
362.06
+2.38%
584,055
07/10/2026
356.26
356.26
350.00
353.64
+0.71%
419,761
07/09/2026
344.30
351.34
341.35
351.16
+1.54%
303,099
07/08/2026
354.73
354.73
342.65
345.85
-3.15%
425,588
07/07/2026
360.39
364.95
356.90
357.10
+0.15%
439,042
07/06/2026
352.31
357.73
346.38
356.55
+1.16%
484,071
07/02/2026
344.94
352.68
343.95
352.46
+3.38%
614,969
07/01/2026
333.04
345.73
333.04
340.94
+2.30%
529,887
06/30/2026
333.52
333.97
323.71
333.27
-0.62%
645,139
06/29/2026
332.40
341.17
330.45
335.34
+0.86%
742,184
06/26/2026
323.73
333.62
321.19
332.48
+2.05%
2,669,958
06/25/2026
345.33
346.73
322.71
325.81
-5.36%
1,358,374
06/24/2026
340.00
347.97
338.51
344.26
+1.44%
604,415
06/23/2026
347.14
347.39
337.95
339.36
-2.25%
707,784
06/22/2026
346.95
349.43
342.29
347.17
+0.55%
648,901
06/18/2026
353.24
353.94
343.30
345.28
-2.28%
2,050,588
06/17/2026
360.14
364.29
352.84
353.33
-1.95%
585,916
06/16/2026
354.02
361.98
351.29
360.37
+1.95%
543,304
06/15/2026
359.32
361.75
350.32
353.47
-0.74%
537,178
06/12/2026
353.84
358.29
348.83
356.11
+1.50%
409,445
06/11/2026
348.56
353.45
344.05
350.85
+0.53%
497,166
06/10/2026
356.41
359.99
348.85
348.99
-2.47%
589,556
06/09/2026
349.01
359.14
348.84
357.84
+2.53%
453,079
06/08/2026
346.97
354.78
342.47
349.01
+0.45%
553,095
06/05/2026
355.59
355.79
347.43
347.45
-2.72%
492,409
06/04/2026
357.69
361.39
354.33
357.18
+1.40%
444,592
06/03/2026
358.39
358.39
339.95
352.25
-2.10%
628,654
06/02/2026
359.84
362.19
356.10
359.82
-1.18%
502,842
06/01/2026
361.50
367.43
357.91
364.13
+0.64%
539,141
05/29/2026
350.84
364.24
348.25
361.80
+2.68%
780,699
05/28/2026
350.50
356.98
348.87
352.37
-0.07%
555,933
05/27/2026
349.79
355.88
347.69
352.60
+0.86%
580,867
05/26/2026
343.15
350.05
337.53
349.61
+0.49%
677,688
05/22/2026
348.57
354.41
344.91
347.90
+0.13%
419,812
05/21/2026
345.66
352.22
342.22
347.46
-0.86%
539,058
05/20/2026
342.36
351.15
333.18
350.48
+2.14%
569,540
05/19/2026
352.50
354.97
341.63
343.14
-1.54%
750,145
05/18/2026
328.24
348.71
327.45
348.50
+6.18%
742,204
05/15/2026
327.36
331.18
325.77
328.23
-0.29%
400,791
05/14/2026
333.47
336.16
326.73
329.17
-0.63%
321,923
05/13/2026
334.88
336.15
324.08
331.25
-2.10%
557,513
05/12/2026
340.00
343.94
334.90
338.34
-0.95%
577,571