Corpay Stock Price History
NYSE: CPAYConsumer DiscretionaryBusiness ServicesUSD
397.92-4.16 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPAY price history at a glance
The price history for Corpay (CPAY) on this page begins on December 13, 2010, when the stock closed at $28.07; it most recently closed at $397.92 on October 5, 2026. The highest price in this record is $427.46, reached on August 31, 2026; the latest close is 6.9% below that peak. Across the 15 complete calendar years in the table, CPAY finished higher in 7 and lower in 8. Its best year was 2013 (+112.0%) and its worst was 2021 (-18.0%).
Over roughly 16 years the share price changed +1317.6%, a 18.3% compound annual price return (excluding dividends). In the last 12 months alone, CPAY has gained 36.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $427.46
- Date of high
- Aug 31, 2026
- Low since 2010
- $24.28
- Date of low
- Aug 22, 2011
- 52-week high
- $427.46
- 52-week low
- $252.84
- Last close
- $397.92
CPAY returns
1 week
+0.84%
1 month
-2.01%
3 months
+12.52%
6 months
+31.40%
Year to date
+32.23%
1 year
+36.81%
3 years
+59.54%
5 years
+46.15%
CPAY price return, excluding dividends.
CPAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 397.92 | +32.38% |
| 2025 | 300.59 | -12.07% |
| 2024 | 341.85 | +20.96% |
| 2023 | 282.61 | +53.86% |
| 2022 | 183.68 | -17.94% |
| 2021 | 223.84 | -17.96% |
| 2020 | 272.83 | -6.18% |
| 2019 | 290.81 | +57.25% |
| 2018 | 184.94 | -3.89% |
| 2017 | 192.43 | +35.97% |
| 2016 | 141.52 | -0.99% |
| 2015 | 142.93 | -4.88% |
| 2014 | 150.26 | +28.85% |
| 2013 | 116.62 | +112.04% |
| 2012 | 55.00 | +84.13% |
| 2011 | 29.87 | -3.40% |
| 2010* | 30.92 | +10.15% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CPAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 403.40 | 404.48 | 393.89 | 397.92 | -1.03% | |
| 401.97 | 403.55 | 393.37 | 402.08 | -0.09% | |
| 405.07 | 407.52 | 399.68 | 402.43 | -1.07% | |
| 403.53 | 406.95 | 401.63 | 406.79 | +1.26% | |
| 393.56 | 405.48 | 393.56 | 401.72 | +1.80% | |
| 391.99 | 397.31 | 388.94 | 394.60 | +1.25% | |
| 388.63 | 397.06 | 387.02 | 389.73 | +0.29% | |
| 392.42 | 394.10 | 386.23 | 388.60 | -1.04% | |
| 394.04 | 394.27 | 388.61 | 392.70 | -0.89% | |
| 395.41 | 399.32 | 391.85 | 396.23 | -0.47% | |
| 400.61 | 402.05 | 397.89 | 398.11 | -0.55% | |
| 396.31 | 400.42 | 394.92 | 400.32 | +1.31% | |
| 391.02 | 398.49 | 390.90 | 395.16 | +0.56% | |
| 400.05 | 401.00 | 388.19 | 392.95 | -1.07% | |
| 399.96 | 401.09 | 397.11 | 397.22 | -0.14% | |
| 403.21 | 403.21 | 396.39 | 397.76 | -1.61% | |
| 405.01 | 407.78 | 400.58 | 404.26 | +0.49% | |
| 406.52 | 407.57 | 399.68 | 402.27 | -1.34% | |
| 410.21 | 414.75 | 407.48 | 407.75 | -1.17% | |
| 411.55 | 415.29 | 409.44 | 412.56 | +1.06% | |
| 412.96 | 416.13 | 408.09 | 408.22 | -0.06% | |
| 407.79 | 411.54 | 406.70 | 408.47 | +0.59% | |
| 404.27 | 411.53 | 403.27 | 406.09 | -0.24% | |
| 411.70 | 411.83 | 405.96 | 407.05 | -2.24% | |
| 413.68 | 419.43 | 410.99 | 416.37 | -0.79% | |
| 420.44 | 427.46 | 414.93 | 419.68 | +0.79% | |
| 407.71 | 418.56 | 407.71 | 416.40 | +2.86% | |
| 402.93 | 408.26 | 401.84 | 404.81 | +0.13% | |
| 406.06 | 408.84 | 402.21 | 404.30 | -0.88% | |
| 406.00 | 409.26 | 401.52 | 407.88 | +1.04% | |
| 406.93 | 412.87 | 402.76 | 403.67 | -0.80% | |
| 410.40 | 410.40 | 404.63 | 406.93 | -1.32% | |
| 414.79 | 415.94 | 408.99 | 412.37 | -0.37% | |
| 416.56 | 420.46 | 412.08 | 413.92 | -0.77% | |
| 414.07 | 418.71 | 411.83 | 417.13 | +1.25% | |
| 405.74 | 416.58 | 405.02 | 412.00 | +1.21% | |
| 407.33 | 414.16 | 406.12 | 407.08 | +0.06% | |
| 409.07 | 416.30 | 406.82 | 406.82 | -0.20% | |
| 412.97 | 413.94 | 407.33 | 407.62 | -2.39% | |
| 424.75 | 425.20 | 417.50 | 417.60 | -1.80% | |
| 411.28 | 425.95 | 409.94 | 425.24 | +3.80% | |
| 404.13 | 412.24 | 400.57 | 409.68 | +0.87% | |
| 398.68 | 409.68 | 397.39 | 406.16 | +1.32% | |
| 391.81 | 402.34 | 390.71 | 400.88 | +2.02% | |
| 398.49 | 400.96 | 390.63 | 392.94 | -1.34% | |
| 388.85 | 399.80 | 387.40 | 398.28 | +0.95% | |
| 400.00 | 405.95 | 389.31 | 394.53 | -0.50% | |
| 382.99 | 398.34 | 382.00 | 396.52 | +2.78% | |
| 384.66 | 390.28 | 381.50 | 385.78 | +0.96% | |
| 386.35 | 388.29 | 379.69 | 382.11 | -2.05% | |
| 389.55 | 392.87 | 383.06 | 390.12 | -0.69% | |
| 383.00 | 395.49 | 382.01 | 392.85 | +2.22% | |
| 383.50 | 389.25 | 381.96 | 384.32 | +1.21% | |
| 375.00 | 382.78 | 374.74 | 379.71 | +2.46% | |
| 368.16 | 372.40 | 364.74 | 370.58 | +1.58% | |
| 353.89 | 365.21 | 349.51 | 364.80 | +1.62% | |
| 367.04 | 369.14 | 358.94 | 359.00 | -1.95% | |
| 366.22 | 370.73 | 361.99 | 366.15 | -0.85% | |
| 364.58 | 373.56 | 361.90 | 369.28 | +0.95% | |
| 366.39 | 374.09 | 364.27 | 365.79 | -1.62% | |
| 363.97 | 373.91 | 362.33 | 371.81 | +2.38% | |
| 359.60 | 371.59 | 358.36 | 363.16 | +1.97% | |
| 357.39 | 363.77 | 355.29 | 356.16 | -1.63% | |
| 356.84 | 364.67 | 356.84 | 362.06 | +2.38% | |
| 356.26 | 356.26 | 350.00 | 353.64 | +0.71% | |
| 344.30 | 351.34 | 341.35 | 351.16 | +1.54% | |
| 354.73 | 354.73 | 342.65 | 345.85 | -3.15% | |
| 360.39 | 364.95 | 356.90 | 357.10 | +0.15% | |
| 352.31 | 357.73 | 346.38 | 356.55 | +1.16% | |
| 344.94 | 352.68 | 343.95 | 352.46 | +3.38% | |
| 333.04 | 345.73 | 333.04 | 340.94 | +2.30% | |
| 333.52 | 333.97 | 323.71 | 333.27 | -0.62% | |
| 332.40 | 341.17 | 330.45 | 335.34 | +0.86% | |
| 323.73 | 333.62 | 321.19 | 332.48 | +2.05% | |
| 345.33 | 346.73 | 322.71 | 325.81 | -5.36% | |
| 340.00 | 347.97 | 338.51 | 344.26 | +1.44% | |
| 347.14 | 347.39 | 337.95 | 339.36 | -2.25% | |
| 346.95 | 349.43 | 342.29 | 347.17 | +0.55% | |
| 353.24 | 353.94 | 343.30 | 345.28 | -2.28% | |
| 360.14 | 364.29 | 352.84 | 353.33 | -1.95% | |
| 354.02 | 361.98 | 351.29 | 360.37 | +1.95% | |
| 359.32 | 361.75 | 350.32 | 353.47 | -0.74% | |
| 353.84 | 358.29 | 348.83 | 356.11 | +1.50% | |
| 348.56 | 353.45 | 344.05 | 350.85 | +0.53% | |
| 356.41 | 359.99 | 348.85 | 348.99 | -2.47% | |
| 349.01 | 359.14 | 348.84 | 357.84 | +2.53% | |
| 346.97 | 354.78 | 342.47 | 349.01 | +0.45% | |
| 355.59 | 355.79 | 347.43 | 347.45 | -2.72% | |
| 357.69 | 361.39 | 354.33 | 357.18 | +1.40% | |
| 358.39 | 358.39 | 339.95 | 352.25 | -2.10% | |
| 359.84 | 362.19 | 356.10 | 359.82 | -1.18% | |
| 361.50 | 367.43 | 357.91 | 364.13 | +0.64% | |
| 350.84 | 364.24 | 348.25 | 361.80 | +2.68% | |
| 350.50 | 356.98 | 348.87 | 352.37 | -0.07% | |
| 349.79 | 355.88 | 347.69 | 352.60 | +0.86% | |
| 343.15 | 350.05 | 337.53 | 349.61 | +0.49% | |
| 348.57 | 354.41 | 344.91 | 347.90 | +0.13% | |
| 345.66 | 352.22 | 342.22 | 347.46 | -0.86% | |
| 342.36 | 351.15 | 333.18 | 350.48 | +2.14% | |
| 352.50 | 354.97 | 341.63 | 343.14 | -1.54% | |
| 328.24 | 348.71 | 327.45 | 348.50 | +6.18% | |
| 327.36 | 331.18 | 325.77 | 328.23 | -0.29% | |
| 333.47 | 336.16 | 326.73 | 329.17 | -0.63% | |
| 334.88 | 336.15 | 324.08 | 331.25 | -2.10% | |
| 340.00 | 343.94 | 334.90 | 338.34 | -0.95% | |
| 345.14 | 347.26 | 331.52 | 341.58 | -0.70% | |
| 325.00 | 344.35 | 320.17 | 343.99 | +12.51% | |
| 308.60 | 312.93 | 301.03 | 305.75 | +0.10% | |
| 305.39 | 308.51 | 298.46 | 305.43 | +0.58% | |
| 310.91 | 311.34 | 303.21 | 303.68 | -2.30% | |
| 305.81 | 315.60 | 305.81 | 310.83 | +1.18% | |
| 309.50 | 309.70 | 305.06 | 307.22 | +0.24% | |
| 302.79 | 307.83 | 299.12 | 306.47 | -0.17% | |
| 312.32 | 315.11 | 305.42 | 306.98 | -1.47% | |
| 316.89 | 319.77 | 311.09 | 311.57 | -0.38% | |
| 311.97 | 315.52 | 307.09 | 312.77 | -0.04% | |
| 311.81 | 316.21 | 308.66 | 312.91 | -0.18% | |
| 329.00 | 329.00 | 307.13 | 313.47 | -5.21% | |
| 331.25 | 333.73 | 326.66 | 330.70 | +0.23% | |
| 338.05 | 342.38 | 329.00 | 329.93 | -2.20% | |
| 333.50 | 340.33 | 333.50 | 337.34 | +0.81% | |
| 332.63 | 343.56 | 331.03 | 334.64 | +0.77% | |
| 324.75 | 332.92 | 324.44 | 332.07 | +2.50% | |
| 320.77 | 327.17 | 320.73 | 323.96 | +1.09% | |
| 315.00 | 321.86 | 310.43 | 320.48 | +1.68% | |
| 301.55 | 316.18 | 301.29 | 315.17 | +4.07% | |
| 305.62 | 308.20 | 298.08 | 302.83 | -1.22% | |
| 302.98 | 307.50 | 297.70 | 306.57 | +0.87% | |
| 309.38 | 310.28 | 300.51 | 303.92 | +2.55% | |
| 296.69 | 300.78 | 294.49 | 296.35 | -0.63% | |
| 294.77 | 299.94 | 294.72 | 298.23 | +1.67% | |
| 285.74 | 300.30 | 284.16 | 293.34 | +1.30% | |
| 291.82 | 292.41 | 283.79 | 289.58 | -0.48% | |
| 295.44 | 298.31 | 287.76 | 290.99 | +0.22% | |
| 288.02 | 296.80 | 286.41 | 290.36 | +1.91% | |
| 290.65 | 290.65 | 281.84 | 284.93 | -2.82% | |
| 289.09 | 296.01 | 289.09 | 293.21 | +0.47% | |
| 297.68 | 301.66 | 287.86 | 291.83 | -0.68% | |
| 289.40 | 299.57 | 287.30 | 293.83 | +0.18% | |
| 296.23 | 301.11 | 290.40 | 293.31 | +2.04% | |
| 283.01 | 288.72 | 281.16 | 287.46 | +1.08% | |
| 283.00 | 289.78 | 281.42 | 284.38 | -0.54% | |
| 295.55 | 299.85 | 284.74 | 285.92 | -4.03% | |
| 313.47 | 314.78 | 297.25 | 297.94 | -3.96% | |
| 321.19 | 322.22 | 305.17 | 310.22 | -2.30% | |
| 325.06 | 325.32 | 316.60 | 317.53 | -1.25% | |
| 325.43 | 329.66 | 321.04 | 321.56 | -2.70% | |
| 328.80 | 332.69 | 325.61 | 330.49 | +0.43% | |
| 322.87 | 333.20 | 318.56 | 329.08 | +1.07% | |
| 311.78 | 329.11 | 307.77 | 325.60 | +3.56% | |
| 319.37 | 321.78 | 310.11 | 314.40 | -3.06% | |
| 325.39 | 330.40 | 320.77 | 324.33 | -1.34% | |
| 335.34 | 337.11 | 327.43 | 328.72 | -1.70% | |
| 322.23 | 336.26 | 321.72 | 334.42 | +0.73% | |
| 317.68 | 335.34 | 316.36 | 332.01 | +2.13% | |
| 327.06 | 331.53 | 323.91 | 325.10 | -2.70% | |
| 332.93 | 334.79 | 326.21 | 334.12 | +1.17% | |
| 341.58 | 344.99 | 329.96 | 330.25 | -2.51% | |
| 333.00 | 344.88 | 333.00 | 338.77 | +1.86% | |
| 350.77 | 354.00 | 331.23 | 332.57 | -5.71% | |
| 345.53 | 353.11 | 343.75 | 352.70 | +1.58% | |
| 344.82 | 347.36 | 334.28 | 347.20 | -0.57% | |
| 342.93 | 350.12 | 342.31 | 349.19 | +1.95% | |
| 337.75 | 347.98 | 337.50 | 342.51 | +1.60% | |
| 321.75 | 338.89 | 319.84 | 337.12 | +4.92% | |
| 349.46 | 355.55 | 320.93 | 321.32 | -7.30% | |
| 357.69 | 358.46 | 344.80 | 346.61 | -2.74% | |
| 357.55 | 361.99 | 351.53 | 356.38 | +0.13% | |
| 355.00 | 361.23 | 351.22 | 355.91 | +0.49% | |
| 337.78 | 354.58 | 336.85 | 354.19 | +5.73% | |
| 324.35 | 337.78 | 320.00 | 335.00 | +11.56% | |
| 290.23 | 301.64 | 288.82 | 300.28 | +2.75% | |
| 299.09 | 302.01 | 290.97 | 292.23 | -4.15% | |
| 313.44 | 315.70 | 304.27 | 304.87 | -3.10% | |
| 320.15 | 320.86 | 309.59 | 314.63 | -2.39% | |
| 319.92 | 322.45 | 314.96 | 322.34 | +1.48% | |
| 318.00 | 320.34 | 314.67 | 317.64 | -0.10% | |
| 323.47 | 324.13 | 315.11 | 317.96 | -1.86% | |
| 328.62 | 328.62 | 322.97 | 324.00 | +1.09% | |
| 324.75 | 325.30 | 318.42 | 320.52 | -2.02% | |
| 318.10 | 327.54 | 316.98 | 327.14 | +3.38% | |
| 309.07 | 321.67 | 307.60 | 316.45 | +3.67% | |
| 315.38 | 321.23 | 305.19 | 305.25 | -4.81% | |
| 329.38 | 331.55 | 320.64 | 320.66 | -3.06% | |
| 329.59 | 331.95 | 326.50 | 330.77 | +0.92% | |
| 328.07 | 331.36 | 325.36 | 327.77 | -1.00% | |
| 329.57 | 333.00 | 326.86 | 331.09 | +0.11% | |
| 329.88 | 332.09 | 323.57 | 330.73 | -0.23% | |
| 330.81 | 334.70 | 329.58 | 331.50 | +0.03% | |
| 319.30 | 332.56 | 317.02 | 331.41 | +3.37% | |
| 319.66 | 322.58 | 316.36 | 320.62 | +0.94% | |
| 313.58 | 317.70 | 308.54 | 317.63 | +2.92% | |
| 298.35 | 312.92 | 298.35 | 308.61 | +2.67% | |
| 301.65 | 302.67 | 298.00 | 300.59 | -0.11% | |
| 304.91 | 305.63 | 300.57 | 300.93 | -1.37% | |
| 307.72 | 309.67 | 304.64 | 305.10 | -1.25% | |
| 310.67 | 312.54 | 308.22 | 308.97 | -0.39% | |
| 311.45 | 312.96 | 309.38 | 310.18 | -0.45% | |
| 309.79 | 313.27 | 307.66 | 311.57 | +0.58% | |
| 314.19 | 316.01 | 307.19 | 309.77 | -1.34% | |
| 310.05 | 315.04 | 309.97 | 313.97 | +1.34% | |
| 305.32 | 311.27 | 304.68 | 309.81 | +1.16% | |
| 309.44 | 310.82 | 305.57 | 306.27 | -0.75% | |
| 312.04 | 315.94 | 307.44 | 308.58 | -1.23% | |
| 313.17 | 315.86 | 310.44 | 312.42 | +0.08% | |
| 317.08 | 317.08 | 308.04 | 312.16 | -1.24% | |
| 317.37 | 319.56 | 313.35 | 316.09 | -0.07% | |
| 311.04 | 317.47 | 309.59 | 316.30 | +1.52% | |
| 301.65 | 314.00 | 301.65 | 311.57 | +3.76% | |
| 302.81 | 305.93 | 300.03 | 300.28 | -1.13% | |
| 308.42 | 311.50 | 302.86 | 303.70 | -2.23% | |
| 301.85 | 312.28 | 299.18 | 310.64 | +4.46% | |
| 300.00 | 301.44 | 296.79 | 297.39 | -0.83% | |
| 296.73 | 300.14 | 293.12 | 299.89 | +1.67% | |
| 296.80 | 299.01 | 293.41 | 294.95 | -0.45% | |
| 293.18 | 299.70 | 292.03 | 296.27 | +0.16% | |
| 294.68 | 297.96 | 293.27 | 295.80 | +0.84% | |
| 291.46 | 295.94 | 291.05 | 293.34 | +0.47% | |
| 287.15 | 293.63 | 285.91 | 291.98 | +1.72% | |
| 288.40 | 291.78 | 285.90 | 287.03 | -0.62% | |
| 279.44 | 289.93 | 277.44 | 288.82 | +4.15% | |
| 279.33 | 284.90 | 276.82 | 277.30 | +0.30% | |
| 272.83 | 277.07 | 272.83 | 276.46 | +1.35% | |
| 273.42 | 276.77 | 271.22 | 272.78 | -0.51% | |
| 279.42 | 281.97 | 273.70 | 274.18 | -1.75% | |
| 282.11 | 284.12 | 278.01 | 279.07 | -1.43% | |
| 284.86 | 289.60 | 281.60 | 283.12 | -1.26% | |
| 289.47 | 294.45 | 285.96 | 286.72 | -1.36% | |
| 282.33 | 291.19 | 280.20 | 290.67 | +3.41% | |
| 276.60 | 284.25 | 276.60 | 281.08 | +1.65% | |
| 276.00 | 280.87 | 271.45 | 276.53 | -0.53% | |
| 271.46 | 281.49 | 259.06 | 278.00 | +6.23% | |
| 261.07 | 263.21 | 256.38 | 261.69 | +0.20% | |
| 263.20 | 263.30 | 258.80 | 261.17 | -0.83% | |
| 260.00 | 263.66 | 256.17 | 263.36 | +1.16% | |
| 253.71 | 261.64 | 252.84 | 260.35 | +2.10% | |
| 268.73 | 273.19 | 254.39 | 255.00 | -4.89% | |
| 280.00 | 284.28 | 264.08 | 268.11 | -6.12% | |
| 285.00 | 288.30 | 282.76 | 285.59 | +0.47% | |
| 287.14 | 288.14 | 283.65 | 284.24 | -0.05% | |
| 288.15 | 289.90 | 284.23 | 284.38 | -0.02% | |
| 284.79 | 286.03 | 282.03 | 284.45 | +0.49% | |
| 288.21 | 291.77 | 282.87 | 283.06 | -1.52% | |
| 284.51 | 290.14 | 284.42 | 287.44 | +0.49% | |
| 287.48 | 289.48 | 285.12 | 286.05 | +0.21% | |
| 278.30 | 286.18 | 276.34 | 285.46 | +2.87% | |
| 287.78 | 289.46 | 270.99 | 277.50 | -3.57% | |
| 290.18 | 294.32 | 286.40 | 287.78 | -0.70% | |
| 279.68 | 290.91 | 278.34 | 289.82 | +2.59% | |
| 283.46 | 285.95 | 281.08 | 282.51 | +0.86% | |
| 290.97 | 292.21 | 279.95 | 280.11 | -3.69% | |
| 293.19 | 293.46 | 289.67 | 290.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPAY chart for longer ranges.