MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPAY — Corpay, Inc.
NYSECorpay, Inc.
$394.60
+4.87(+1.25%)
- O
- 391.99
- H
- 397.31
- L
- 388.94
- V
- 574.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$394.60
Period Return+28.21%
Period High$427.46
Period Low$252.84
Avg Daily Volume559.0K
Total Trading Days365
CPAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $391.99 | $397.31 | $388.94 | $394.60 | +$4.87 | +1.25% | 574,049 | $394.88 | $388.94 $397.31 |
| Oct 1, 2026 | $388.63 | $397.06 | $387.02 | $389.73 | +$1.13 | +0.29% | 563,862 | $390.48 | $387.02 $397.06 |
| Sep 30, 2026 | $392.42 | $394.10 | $386.23 | $388.60 | $-4.10 | -1.04% | 802,743 | $388.40 | $386.23 $394.10 |
| Sep 29, 2026 | $394.04 | $394.27 | $388.61 | $392.70 | $-3.53 | -0.89% | 592,775 | $391.27 | $388.61 $394.27 |
| Sep 28, 2026 | $395.41 | $399.32 | $391.85 | $396.23 | $-1.88 | -0.47% | 492,446 | $396.11 | $391.85 $399.32 |
| Sep 25, 2026 | $400.61 | $402.05 | $397.89 | $398.11 | $-2.21 | -0.55% | 432,670 | $399.42 | $397.89 $402.05 |
| Sep 24, 2026 | $396.31 | $400.42 | $394.92 | $400.32 | +$5.16 | +1.31% | 457,937 | $398.57 | $394.92 $400.42 |
| Sep 23, 2026 | $391.02 | $398.49 | $390.90 | $395.16 | +$2.21 | +0.56% | 468,215 | $395.40 | $390.90 $398.49 |
| Sep 22, 2026 | $400.05 | $401.00 | $388.19 | $392.95 | $-4.27 | -1.07% | 563,476 | $393.04 | $388.19 $401.00 |
| Sep 21, 2026 | $399.96 | $401.09 | $397.11 | $397.22 | $-0.54 | -0.14% | 445,241 | $398.16 | $397.11 $401.09 |
| Sep 18, 2026 | $403.21 | $403.21 | $396.39 | $397.76 | $-6.50 | -1.61% | 754,846 | $398.61 | $396.39 $403.21 |
| Sep 17, 2026 | $405.01 | $407.78 | $400.58 | $404.26 | +$1.99 | +0.49% | 301,810 | $405.27 | $400.58 $407.78 |
| Sep 16, 2026 | $406.52 | $407.57 | $399.68 | $402.27 | $-5.48 | -1.34% | 386,510 | $403.82 | $399.68 $407.57 |
| Sep 15, 2026 | $410.21 | $414.75 | $407.48 | $407.75 | $-4.81 | -1.17% | 368,704 | $409.97 | $407.48 $414.75 |
| Sep 14, 2026 | $411.55 | $415.29 | $409.44 | $412.56 | +$4.34 | +1.06% | 381,608 | $411.65 | $409.44 $415.29 |
| Sep 11, 2026 | $412.96 | $416.13 | $408.09 | $408.22 | $-0.25 | -0.06% | 400,647 | $409.39 | $408.09 $416.13 |
| Sep 10, 2026 | $407.79 | $411.54 | $406.70 | $408.47 | +$2.38 | +0.59% | 452,415 | $409.37 | $406.70 $411.54 |
| Sep 9, 2026 | $404.27 | $411.53 | $403.27 | $406.09 | $-0.96 | -0.24% | 439,095 | $406.63 | $403.27 $411.53 |
| Sep 8, 2026 | $411.70 | $411.83 | $405.96 | $407.05 | $-9.32 | -2.24% | 456,575 | $408.25 | $405.96 $411.83 |
| Sep 4, 2026 | $413.68 | $419.43 | $410.99 | $416.37 | $-3.31 | -0.79% | 329,560 | $416.33 | $410.99 $419.43 |
| Sep 3, 2026 | $420.44 | $427.46 | $414.93 | $419.68 | +$3.28 | +0.79% | 453,817 | $419.62 | $414.93 $427.46 |
| Sep 2, 2026 | $407.71 | $418.56 | $407.71 | $416.40 | +$11.59 | +2.86% | 493,263 | $415.19 | $407.71 $418.56 |
| Sep 1, 2026 | $402.93 | $408.26 | $401.84 | $404.81 | +$0.51 | +0.13% | 474,413 | $404.83 | $401.84 $408.26 |
| Aug 31, 2026 | $406.06 | $408.84 | $402.21 | $404.30 | $-3.58 | -0.88% | 420,712 | $404.60 | $402.21 $408.84 |
| Aug 28, 2026 | $406.00 | $409.26 | $401.52 | $407.88 | +$4.21 | +1.04% | 242,622 | $407.62 | $401.52 $409.26 |
| Aug 27, 2026 | $406.93 | $412.87 | $402.76 | $403.67 | $-3.26 | -0.80% | 252,300 | $405.47 | $402.76 $412.87 |
| Aug 26, 2026 | $410.40 | $410.40 | $404.63 | $406.93 | $-5.44 | -1.32% | 507,229 | $407.06 | $404.63 $410.40 |
| Aug 25, 2026 | $414.79 | $415.94 | $408.99 | $412.37 | $-1.55 | -0.37% | 580,909 | $412.44 | $408.99 $415.94 |
| Aug 24, 2026 | $416.56 | $420.46 | $412.08 | $413.92 | $-3.21 | -0.77% | 492,409 | $415.49 | $412.08 $420.46 |
| Aug 21, 2026 | $414.07 | $418.71 | $411.83 | $417.13 | +$5.13 | +1.25% | 334,954 | $416.65 | $411.83 $418.71 |