Corpay, Inc.
CPAYNYSETechnology● Active
$347.45
$-9.73(-2.72%)
Market Cap$22.7B
P/E Ratio—
52W High$367.43
52W Low$252.84
Corpay, Inc.（CPAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpay · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$400.81
Feb 6, 2025
-13.3% from here
5-Year Low5Y
$161.69
Oct 21, 2022
+114.9% from low
IPO Priceadj.
$27.25
Dec 15, 2010
+1.2K% since IPO
1 Year Ago
$342.75
Jun 9, 2025
+1.4% in 1Y
5 Years Ago
$271.43
Jun 8, 2021
+28.0% in 5Y
10 Years Ago
$152.39
Jun 8, 2016
+128.0% in 10Y
Historical Price Data · CPAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $355.59 | $355.79 | $347.43 | $347.45 | $347.45 | 492K | -2.29% |
| Jun 4, 2026 | $357.69 | $361.39 | $354.33 | $357.18 | $357.18 | 445K | -0.14% |
| Jun 3, 2026 | $358.39 | $358.39 | $339.95 | $352.25 | $352.25 | 629K | -1.71% |
| Jun 2, 2026 | $359.84 | $362.19 | $356.10 | $359.82 | $359.82 | 503K | -0.01% |
| Jun 1, 2026 | $361.50 | $367.43 | $357.91 | $364.13 | $364.13 | 539K | +0.73% |
| May 29, 2026 | $350.84 | $364.24 | $348.25 | $361.80 | $361.80 | 781K | +3.12% |
| May 28, 2026 | $350.50 | $356.98 | $348.87 | $352.37 | $352.37 | 556K | +0.53% |
| May 27, 2026 | $349.79 | $355.88 | $347.69 | $352.60 | $352.60 | 581K | +0.80% |
| May 26, 2026 | $343.15 | $350.05 | $337.53 | $349.61 | $349.61 | 678K | +1.88% |
| May 22, 2026 | $348.57 | $354.41 | $344.91 | $347.90 | $347.90 | 420K | -0.19% |
| May 21, 2026 | $345.66 | $352.22 | $342.22 | $347.46 | $347.46 | 539K | +0.52% |
| May 20, 2026 | $342.36 | $351.15 | $333.18 | $350.48 | $350.48 | 570K | +2.37% |
| May 19, 2026 | $352.50 | $354.97 | $341.63 | $343.14 | $343.14 | 750K | -2.66% |
| May 18, 2026 | $328.24 | $348.71 | $327.45 | $348.50 | $348.50 | 742K | +6.17% |
| May 15, 2026 | $327.36 | $331.18 | $325.77 | $328.23 | $328.23 | 401K | +0.27% |
| May 14, 2026 | $333.47 | $336.16 | $326.73 | $329.17 | $329.17 | 322K | -1.29% |
| May 13, 2026 | $334.88 | $336.15 | $324.08 | $331.25 | $331.25 | 558K | -1.08% |
| May 12, 2026 | $340.00 | $343.94 | $334.90 | $338.34 | $338.34 | 578K | -0.49% |
| May 11, 2026 | $345.14 | $347.26 | $331.52 | $341.58 | $341.58 | 820K | -1.03% |
| May 8, 2026 | $325.00 | $344.35 | $320.17 | $343.99 | $343.99 | 943K | +5.84% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CPAY
Jan 1 → Dec 31 · 6 years2026+15.2%$301.65 → $347.45
+15.2%
2025-12.0%$341.99 → $300.93
-12.0%
2024+20.3%$281.26 → $338.42
+20.3%
2023+52.1%$185.76 → $282.61
+52.1%
2022-18.4%$225.23 → $183.68
-18.4%
2021-17.9%$272.79 → $223.84
-17.9%
Best Year2023 · +52.1%
Worst Year2022 · -18.4%
Positive Years3 / 6
Avg Annual Return+6.5%
6Y Total Return+27.4%
6Y CAGR~+4.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CPAY?
If you invested $1,000 in CPAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,280
Total Return+128.0%
CAGR~+8.6% / yr
Profit+$1,280
Based on Jun 8, 2016 · $152.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Corpay, Inc.（CPAY）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $347.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPAY 历史股价FMP 日线复权 OHLCV