Corpay, Inc. (CPAY) stock
CPAYNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/301% below fair value
$400.94+2.97 (+0.75%)
Close on Oct 30, 2026Market cap $26.33BP/E 24.4Yield –
Price history
Corpay share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$400.94
+0.75% on the day
52-week range
$252.84 – $427.46
-6.2% from the high
Change over 52 weeks
+57.2%
From $255.00 on Oct 30, 2025
Average volume
528,228
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $400.21 | $403.42 | $396.83 | $400.94 | +0.75% | 406,460 |
| Oct 29, 2026 | $397.50 | $402.05 | $395.42 | $397.97 | +0.53% | 732,505 |
| Oct 28, 2026 | $397.34 | $400.79 | $391.01 | $395.86 | -0.29% | 440,408 |
| Oct 27, 2026 | $399.72 | $401.02 | $394.52 | $397.02 | -0.68% | 289,317 |
| Oct 26, 2026 | $405.69 | $407.51 | $395.84 | $399.72 | -2.14% | 380,879 |
| Oct 23, 2026 | $410.66 | $412.07 | $401.18 | $408.46 | -1.58% | 284,918 |
| Oct 22, 2026 | $406.28 | $416.30 | $406.28 | $415.01 | +1.83% | 344,305 |
| Oct 21, 2026 | $409.71 | $410.43 | $405.51 | $407.56 | -0.20% | 256,677 |
| Oct 20, 2026 | $405.08 | $410.54 | $405.08 | $408.36 | +1.44% | 361,657 |
| Oct 19, 2026 | $398.95 | $404.01 | $397.92 | $402.56 | +0.68% | 418,623 |
| Oct 16, 2026 | $410.16 | $411.80 | $394.73 | $399.84 | -1.57% | 537,767 |
| Oct 15, 2026 | $396.76 | $406.31 | $395.95 | $406.20 | +3.35% | 911,785 |
| Oct 14, 2026 | $397.40 | $399.95 | $389.76 | $393.02 | -1.52% | 441,826 |
| Oct 13, 2026 | $399.31 | $404.89 | $396.83 | $399.10 | +0.36% | 493,765 |
| Oct 12, 2026 | $400.30 | $402.44 | $397.43 | $397.67 | -0.06% | 310,044 |
| Oct 9, 2026 | $403.40 | $404.98 | $393.89 | $397.92 | -1.03% | 480,160 |
| Oct 8, 2026 | $401.97 | $403.76 | $393.37 | $402.08 | -0.09% | 670,014 |
| Oct 7, 2026 | $405.07 | $407.52 | $399.65 | $402.43 | -1.07% | 594,024 |
| Oct 6, 2026 | $403.53 | $406.95 | $401.63 | $406.79 | +1.26% | 372,911 |
| Oct 5, 2026 | $393.56 | $405.48 | $393.56 | $401.72 | +1.80% | 481,378 |
| Oct 2, 2026 | $391.99 | $397.31 | $388.94 | $394.60 | +1.25% | 576,357 |
| Oct 1, 2026 | $388.63 | $397.06 | $387.02 | $389.73 | +0.29% | 563,861 |
| Sep 30, 2026 | $392.42 | $394.10 | $386.23 | $388.60 | -1.04% | 802,743 |
| Sep 29, 2026 | $394.04 | $394.27 | $388.61 | $392.70 | -0.89% | 592,774 |
| Sep 28, 2026 | $395.41 | $399.32 | $391.85 | $396.23 | -0.47% | 492,446 |
| Sep 25, 2026 | $400.61 | $402.05 | $397.89 | $398.11 | -0.55% | 432,669 |
| Sep 24, 2026 | $396.31 | $400.42 | $394.92 | $400.32 | +1.31% | 457,937 |
| Sep 23, 2026 | $391.02 | $398.49 | $390.90 | $395.16 | +0.56% | 468,214 |
| Sep 22, 2026 | $400.05 | $401.00 | $388.19 | $392.95 | -1.07% | 563,475 |
| Sep 21, 2026 | $399.96 | $401.09 | $397.11 | $397.22 | -0.14% | 445,241 |
| Sep 18, 2026 | $403.21 | $403.21 | $396.39 | $397.76 | -1.61% | 754,845 |
| Sep 17, 2026 | $405.01 | $407.78 | $400.58 | $404.26 | +0.49% | 301,809 |
| Sep 16, 2026 | $406.52 | $407.57 | $399.68 | $402.27 | -1.34% | 386,509 |
| Sep 15, 2026 | $410.21 | $414.75 | $407.48 | $407.75 | -1.17% | 377,136 |
| Sep 14, 2026 | $411.55 | $415.29 | $409.44 | $412.56 | +1.06% | 383,482 |
| Sep 11, 2026 | $412.96 | $416.13 | $408.09 | $408.22 | -0.06% | 400,644 |
| Sep 10, 2026 | $407.79 | $411.54 | $406.70 | $408.47 | +0.59% | 452,414 |
| Sep 9, 2026 | $404.27 | $411.53 | $403.27 | $406.09 | -0.24% | 439,094 |
| Sep 8, 2026 | $411.70 | $411.83 | $405.96 | $407.05 | -2.24% | 456,575 |
| Sep 4, 2026 | $413.68 | $419.43 | $410.99 | $416.37 | -0.79% | 329,560 |
| Sep 3, 2026 | $420.44 | $427.46 | $414.93 | $419.68 | +0.79% | 453,817 |
| Sep 2, 2026 | $407.71 | $418.56 | $407.71 | $416.40 | +2.86% | 494,551 |
| Sep 1, 2026 | $402.93 | $408.26 | $401.84 | $404.81 | +0.13% | 474,413 |
| Aug 31, 2026 | $406.06 | $408.84 | $402.21 | $404.30 | -0.88% | 420,195 |
| Aug 28, 2026 | $406.00 | $409.26 | $401.52 | $407.88 | +1.04% | 242,622 |
| Aug 27, 2026 | $406.93 | $412.87 | $402.76 | $403.67 | -0.80% | 252,300 |
| Aug 26, 2026 | $410.40 | $410.40 | $404.63 | $406.93 | -1.32% | 507,229 |
| Aug 25, 2026 | $414.79 | $415.94 | $408.99 | $412.37 | -0.37% | 580,908 |
| Aug 24, 2026 | $416.56 | $420.46 | $412.08 | $413.92 | -0.77% | 492,408 |
| Aug 21, 2026 | $414.07 | $418.71 | $411.83 | $417.13 | +1.25% | 334,954 |
| Aug 20, 2026 | $405.74 | $416.58 | $405.02 | $412.00 | +1.21% | 410,775 |
| Aug 19, 2026 | $407.33 | $414.16 | $406.12 | $407.08 | +0.06% | 334,987 |
| Aug 18, 2026 | $409.07 | $416.30 | $406.82 | $406.82 | -0.20% | 557,525 |
| Aug 17, 2026 | $412.97 | $413.94 | $407.33 | $407.62 | -2.39% | 343,778 |
| Aug 14, 2026 | $424.75 | $425.20 | $417.50 | $417.60 | -1.80% | 292,084 |
| Aug 13, 2026 | $411.28 | $425.95 | $409.94 | $425.24 | +3.80% | 583,649 |
| Aug 12, 2026 | $404.13 | $412.24 | $400.57 | $409.68 | +0.87% | 533,985 |
| Aug 11, 2026 | $398.68 | $409.68 | $397.39 | $406.16 | +1.32% | 592,692 |
| Aug 10, 2026 | $391.81 | $402.34 | $390.71 | $400.88 | +2.02% | 565,483 |
| Aug 7, 2026 | $398.49 | $400.96 | $390.63 | $392.94 | -1.34% | 537,470 |
| Aug 6, 2026 | $388.85 | $399.80 | $387.40 | $398.28 | +0.95% | 685,397 |
| Aug 5, 2026 | $400.00 | $405.95 | $389.31 | $394.53 | -0.50% | 1,047,774 |
| Aug 4, 2026 | $382.99 | $398.34 | $382.00 | $396.52 | +2.78% | 847,347 |
| Aug 3, 2026 | $384.66 | $390.28 | $381.50 | $385.78 | +0.96% | 397,801 |
| Jul 31, 2026 | $386.35 | $388.29 | $379.69 | $382.11 | -2.05% | 548,566 |
| Jul 30, 2026 | $389.55 | $392.87 | $383.06 | $390.12 | -0.69% | 660,990 |
| Jul 29, 2026 | $383.00 | $395.49 | $382.01 | $392.85 | +2.22% | 898,229 |
| Jul 28, 2026 | $383.50 | $389.25 | $381.96 | $384.32 | +1.21% | 715,762 |
| Jul 27, 2026 | $375.00 | $382.78 | $374.74 | $379.71 | +2.46% | 712,404 |
| Jul 24, 2026 | $368.16 | $372.40 | $364.74 | $370.58 | +1.58% | 269,434 |
| Jul 23, 2026 | $353.89 | $365.21 | $349.51 | $364.80 | +1.62% | 410,902 |
| Jul 22, 2026 | $367.04 | $369.14 | $358.94 | $359.00 | -1.95% | 448,495 |
| Jul 21, 2026 | $366.22 | $370.73 | $361.99 | $366.15 | -0.85% | 435,038 |
| Jul 20, 2026 | $364.58 | $373.56 | $361.90 | $369.28 | +0.95% | 583,767 |
| Jul 17, 2026 | $366.39 | $374.09 | $364.27 | $365.79 | -1.62% | 347,941 |
| Jul 16, 2026 | $363.97 | $373.91 | $362.33 | $371.81 | +2.38% | 494,128 |
| Jul 15, 2026 | $359.60 | $371.59 | $358.36 | $363.16 | +1.97% | 576,389 |
| Jul 14, 2026 | $357.39 | $363.77 | $355.29 | $356.16 | -1.63% | 350,500 |
| Jul 13, 2026 | $356.84 | $364.67 | $356.84 | $362.06 | +2.38% | 584,055 |
| Jul 10, 2026 | $356.26 | $356.26 | $350.00 | $353.64 | +0.71% | 419,761 |
| Jul 9, 2026 | $344.30 | $351.34 | $341.35 | $351.16 | +1.54% | 303,099 |
| Jul 8, 2026 | $354.73 | $354.73 | $342.65 | $345.85 | -3.15% | 425,588 |
| Jul 7, 2026 | $360.39 | $364.95 | $356.90 | $357.10 | +0.15% | 439,042 |
| Jul 6, 2026 | $352.31 | $357.73 | $346.38 | $356.55 | +1.16% | 484,071 |
| Jul 2, 2026 | $344.94 | $352.68 | $343.95 | $352.46 | +3.38% | 614,969 |
| Jul 1, 2026 | $333.04 | $345.73 | $333.04 | $340.94 | +2.30% | 530,385 |
| Jun 30, 2026 | $333.52 | $333.97 | $323.71 | $333.27 | -0.62% | 645,139 |
| Jun 29, 2026 | $332.40 | $341.17 | $330.45 | $335.34 | +0.86% | 742,184 |
| Jun 26, 2026 | $323.73 | $333.62 | $321.19 | $332.48 | +2.05% | 2,669,958 |
| Jun 25, 2026 | $345.33 | $346.73 | $322.71 | $325.81 | -5.36% | 1,358,374 |
| Jun 24, 2026 | $340.00 | $347.97 | $338.51 | $344.26 | +1.44% | 604,415 |
| Jun 23, 2026 | $347.14 | $347.39 | $337.95 | $339.36 | -2.25% | 707,784 |
| Jun 22, 2026 | $346.95 | $349.43 | $342.29 | $347.17 | +0.55% | 648,901 |
| Jun 18, 2026 | $353.24 | $353.94 | $343.30 | $345.28 | -2.28% | 2,050,588 |
| Jun 17, 2026 | $360.14 | $364.29 | $352.84 | $353.33 | -1.95% | 585,916 |
| Jun 16, 2026 | $354.02 | $361.98 | $351.29 | $360.37 | +1.95% | 543,304 |
| Jun 15, 2026 | $359.32 | $361.75 | $350.32 | $353.47 | -0.74% | 537,178 |
| Jun 12, 2026 | $353.84 | $358.29 | $348.83 | $356.11 | +1.50% | 409,445 |
| Jun 11, 2026 | $348.56 | $353.45 | $344.05 | $350.85 | +0.53% | 497,172 |
| Jun 10, 2026 | $356.41 | $359.99 | $348.85 | $348.99 | -2.47% | 589,556 |
| Jun 9, 2026 | $349.01 | $359.14 | $348.84 | $357.84 | +2.53% | 453,079 |
| Jun 8, 2026 | $346.97 | $354.78 | $342.47 | $349.01 | +0.45% | 553,095 |
| Jun 5, 2026 | $355.59 | $355.79 | $347.43 | $347.45 | -2.72% | 492,409 |
| Jun 4, 2026 | $357.69 | $361.39 | $354.33 | $357.18 | +1.40% | 444,592 |
| Jun 3, 2026 | $358.39 | $358.39 | $339.95 | $352.25 | -2.10% | 628,862 |
| Jun 2, 2026 | $359.84 | $362.19 | $356.10 | $359.82 | -1.18% | 502,843 |
| Jun 1, 2026 | $361.50 | $367.43 | $357.91 | $364.13 | +0.64% | 539,141 |
| May 29, 2026 | $350.84 | $364.24 | $348.25 | $361.80 | +2.68% | 780,699 |
| May 28, 2026 | $350.50 | $356.98 | $348.87 | $352.37 | -0.07% | 555,933 |
| May 27, 2026 | $349.79 | $355.88 | $347.69 | $352.60 | +0.86% | 580,867 |
| May 26, 2026 | $343.15 | $350.05 | $337.53 | $349.61 | +0.49% | 677,688 |
| May 22, 2026 | $348.57 | $354.41 | $344.91 | $347.90 | +0.13% | 419,812 |
| May 21, 2026 | $345.66 | $352.22 | $342.22 | $347.46 | -0.86% | 539,058 |
| May 20, 2026 | $342.36 | $351.15 | $333.18 | $350.48 | +2.14% | 569,540 |
| May 19, 2026 | $352.50 | $354.97 | $341.63 | $343.14 | -1.54% | 750,145 |
| May 18, 2026 | $328.24 | $348.71 | $327.45 | $348.50 | +6.18% | 742,204 |
| May 15, 2026 | $327.36 | $331.18 | $325.77 | $328.23 | -0.29% | 400,791 |
| May 14, 2026 | $333.47 | $336.16 | $326.73 | $329.17 | -0.63% | 321,923 |
| May 13, 2026 | $334.88 | $336.15 | $324.08 | $331.25 | -2.10% | 557,513 |
| May 12, 2026 | $340.00 | $343.94 | $334.90 | $338.34 | -0.95% | 577,571 |
| May 11, 2026 | $345.14 | $347.26 | $331.52 | $341.58 | -0.70% | 820,030 |
| May 8, 2026 | $325.00 | $344.35 | $320.17 | $343.99 | +12.51% | 942,642 |
| May 7, 2026 | $308.60 | $312.93 | $301.03 | $305.75 | +0.10% | 731,445 |
| May 6, 2026 | $305.39 | $308.51 | $298.46 | $305.43 | +0.58% | 726,299 |
| May 5, 2026 | $310.91 | $311.34 | $303.21 | $303.68 | -2.30% | 443,729 |
| May 4, 2026 | $305.81 | $315.60 | $305.81 | $310.83 | +1.18% | 351,663 |
| May 1, 2026 | $309.50 | $309.70 | $305.06 | $307.22 | +0.24% | 263,625 |
| Apr 30, 2026 | $302.79 | $307.83 | $299.12 | $306.47 | -0.17% | 473,992 |
| Apr 29, 2026 | $312.32 | $315.11 | $305.42 | $306.98 | -1.47% | 380,835 |
| Apr 28, 2026 | $316.89 | $319.77 | $311.09 | $311.57 | -0.38% | 434,873 |
| Apr 27, 2026 | $311.97 | $315.52 | $307.09 | $312.77 | -0.04% | 634,071 |
| Apr 24, 2026 | $311.81 | $316.21 | $308.66 | $312.91 | -0.18% | 342,877 |
| Apr 23, 2026 | $329.00 | $329.00 | $307.13 | $313.47 | -5.21% | 808,803 |
| Apr 22, 2026 | $331.25 | $333.73 | $326.66 | $330.70 | +0.23% | 386,289 |
| Apr 21, 2026 | $338.05 | $342.38 | $329.00 | $329.93 | -2.20% | 422,221 |
| Apr 20, 2026 | $333.50 | $340.33 | $333.50 | $337.34 | +0.81% | 507,549 |
| Apr 17, 2026 | $332.63 | $343.56 | $331.03 | $334.64 | +0.77% | 729,952 |
| Apr 16, 2026 | $324.75 | $332.92 | $324.44 | $332.07 | +2.50% | 486,587 |
| Apr 15, 2026 | $320.77 | $327.17 | $320.73 | $323.96 | +1.09% | 514,776 |
| Apr 14, 2026 | $315.00 | $321.86 | $310.43 | $320.48 | +1.68% | 500,521 |
| Apr 13, 2026 | $301.55 | $316.18 | $301.29 | $315.17 | +4.07% | 485,643 |
| Apr 10, 2026 | $305.62 | $308.20 | $298.08 | $302.83 | -1.22% | 382,741 |
| Apr 9, 2026 | $302.98 | $307.50 | $297.70 | $306.57 | +0.87% | 541,089 |
| Apr 8, 2026 | $309.38 | $310.28 | $300.51 | $303.92 | +2.55% | 665,724 |
| Apr 7, 2026 | $296.69 | $300.78 | $294.49 | $296.35 | -0.63% | 401,197 |
| Apr 6, 2026 | $294.77 | $299.94 | $294.72 | $298.23 | +1.67% | 507,102 |
| Apr 2, 2026 | $285.74 | $300.30 | $284.16 | $293.34 | +1.30% | 565,016 |
| Apr 1, 2026 | $291.82 | $292.41 | $283.79 | $289.58 | -0.48% | 573,054 |
| Mar 31, 2026 | $295.44 | $298.31 | $287.76 | $290.99 | +0.22% | 498,923 |
| Mar 30, 2026 | $288.02 | $296.80 | $286.41 | $290.36 | +1.91% | 534,182 |
| Mar 27, 2026 | $290.65 | $290.65 | $281.84 | $284.93 | -2.82% | 455,726 |
| Mar 26, 2026 | $289.09 | $296.01 | $289.09 | $293.21 | +0.47% | 481,260 |
| Mar 25, 2026 | $297.68 | $301.66 | $287.86 | $291.83 | -0.68% | 416,677 |
| Mar 24, 2026 | $289.40 | $299.57 | $287.30 | $293.83 | +0.18% | 527,565 |
| Mar 23, 2026 | $296.23 | $301.11 | $290.40 | $293.31 | +2.04% | 630,408 |
| Mar 20, 2026 | $283.01 | $288.72 | $281.16 | $287.46 | +1.08% | 897,362 |
| Mar 19, 2026 | $283.00 | $289.78 | $281.42 | $284.38 | -0.54% | 675,590 |
| Mar 18, 2026 | $295.55 | $299.85 | $284.74 | $285.92 | -4.03% | 766,011 |
| Mar 17, 2026 | $313.47 | $314.78 | $297.25 | $297.94 | -3.96% | 1,159,981 |
| Mar 16, 2026 | $321.19 | $322.22 | $305.17 | $310.22 | -2.30% | 644,741 |
| Mar 13, 2026 | $325.06 | $325.32 | $316.60 | $317.53 | -1.25% | 830,087 |
| Mar 12, 2026 | $325.43 | $329.66 | $321.04 | $321.56 | -2.70% | 817,141 |
| Mar 11, 2026 | $328.80 | $332.69 | $325.61 | $330.49 | +0.43% | 899,838 |
| Mar 10, 2026 | $322.87 | $333.20 | $318.56 | $329.08 | +1.07% | 694,473 |
| Mar 9, 2026 | $311.78 | $329.11 | $307.77 | $325.60 | +3.56% | 904,022 |
| Mar 6, 2026 | $319.37 | $321.78 | $310.11 | $314.40 | -3.06% | 509,412 |
| Mar 5, 2026 | $325.39 | $330.40 | $320.77 | $324.33 | -1.34% | 562,306 |
| Mar 4, 2026 | $335.34 | $337.11 | $327.43 | $328.72 | -1.70% | 928,337 |
| Mar 3, 2026 | $322.23 | $336.26 | $321.72 | $334.42 | +0.73% | 465,365 |
| Mar 2, 2026 | $317.68 | $335.34 | $316.36 | $332.01 | +2.13% | 647,605 |
| Feb 27, 2026 | $327.06 | $331.53 | $323.91 | $325.10 | -2.70% | 759,618 |
| Feb 26, 2026 | $332.93 | $334.79 | $326.21 | $334.12 | +1.17% | 807,560 |
| Feb 25, 2026 | $341.58 | $344.99 | $329.96 | $330.25 | -2.51% | 917,845 |
| Feb 24, 2026 | $333.00 | $344.88 | $333.00 | $338.77 | +1.86% | 654,280 |
| Feb 23, 2026 | $350.77 | $354.00 | $331.23 | $332.57 | -5.71% | 925,125 |
| Feb 20, 2026 | $345.53 | $353.11 | $343.75 | $352.70 | +1.58% | 512,070 |
| Feb 19, 2026 | $344.82 | $347.36 | $334.28 | $347.20 | -0.57% | 636,710 |
| Feb 18, 2026 | $342.93 | $350.12 | $342.31 | $349.19 | +1.95% | 772,057 |
| Feb 17, 2026 | $337.75 | $347.98 | $337.50 | $342.51 | +1.60% | 949,885 |
| Feb 13, 2026 | $321.75 | $338.89 | $319.84 | $337.12 | +4.92% | 1,304,056 |
| Feb 12, 2026 | $349.46 | $355.55 | $320.93 | $321.32 | -7.30% | 837,180 |
| Feb 11, 2026 | $357.69 | $358.46 | $344.80 | $346.61 | -2.74% | 678,250 |
| Feb 10, 2026 | $357.55 | $361.99 | $351.53 | $356.38 | +0.13% | 497,186 |
| Feb 9, 2026 | $355.00 | $361.23 | $351.22 | $355.91 | +0.49% | 630,500 |
| Feb 6, 2026 | $337.78 | $354.58 | $336.85 | $354.19 | +5.73% | 892,372 |
| Feb 5, 2026 | $324.35 | $337.78 | $320.00 | $335.00 | +11.56% | 1,334,972 |
| Feb 4, 2026 | $290.23 | $301.64 | $288.82 | $300.28 | +2.75% | 1,179,272 |
| Feb 3, 2026 | $299.09 | $302.01 | $290.97 | $292.23 | -4.15% | 1,291,493 |
| Feb 2, 2026 | $313.44 | $315.70 | $304.27 | $304.87 | -3.10% | 1,345,825 |
| Jan 30, 2026 | $320.15 | $320.86 | $309.59 | $314.63 | -2.39% | 466,994 |
| Jan 29, 2026 | $319.92 | $322.45 | $314.96 | $322.34 | +1.48% | 448,154 |
| Jan 28, 2026 | $318.00 | $320.34 | $314.67 | $317.64 | -0.10% | 308,442 |
| Jan 27, 2026 | $323.47 | $324.13 | $315.11 | $317.96 | -1.86% | 306,558 |
| Jan 26, 2026 | $328.62 | $328.62 | $322.97 | $324.00 | +1.09% | 461,168 |
| Jan 23, 2026 | $324.75 | $325.30 | $318.42 | $320.52 | -2.02% | 514,474 |
| Jan 22, 2026 | $318.10 | $327.54 | $316.98 | $327.14 | +3.38% | 375,704 |
| Jan 21, 2026 | $309.07 | $321.67 | $307.60 | $316.45 | +3.67% | 438,656 |
| Jan 20, 2026 | $315.38 | $321.23 | $305.19 | $305.25 | -4.81% | 596,908 |
| Jan 16, 2026 | $329.38 | $331.55 | $320.64 | $320.66 | -3.06% | 592,455 |
| Jan 15, 2026 | $329.59 | $331.95 | $326.50 | $330.77 | +0.92% | 354,972 |
| Jan 14, 2026 | $328.07 | $331.36 | $325.36 | $327.77 | -1.00% | 542,307 |
| Jan 13, 2026 | $329.57 | $333.00 | $326.86 | $331.09 | +0.11% | 587,440 |
| Jan 12, 2026 | $329.88 | $332.09 | $323.57 | $330.73 | -0.23% | 513,925 |
| Jan 9, 2026 | $330.81 | $334.70 | $329.58 | $331.50 | +0.03% | 661,454 |
| Jan 8, 2026 | $319.30 | $332.56 | $317.02 | $331.41 | +3.37% | 924,838 |
| Jan 7, 2026 | $319.66 | $322.58 | $316.36 | $320.62 | +0.94% | 529,895 |
| Jan 6, 2026 | $313.58 | $317.70 | $308.54 | $317.63 | +2.92% | 470,050 |
| Jan 5, 2026 | $298.35 | $312.92 | $298.35 | $308.61 | +2.67% | 455,525 |
| Jan 2, 2026 | $301.65 | $302.67 | $298.00 | $300.59 | -0.11% | 538,732 |
| Dec 31, 2025 | $304.91 | $305.63 | $300.57 | $300.93 | -1.37% | 369,681 |
| Dec 30, 2025 | $307.72 | $309.67 | $304.64 | $305.10 | -1.25% | 290,985 |
| Dec 29, 2025 | $310.67 | $312.54 | $308.22 | $308.97 | -0.39% | 526,727 |
| Dec 26, 2025 | $311.45 | $312.96 | $309.38 | $310.18 | -0.45% | 254,838 |
| Dec 24, 2025 | $309.79 | $313.27 | $307.66 | $311.57 | +0.58% | 145,263 |
| Dec 23, 2025 | $314.19 | $316.01 | $307.19 | $309.77 | -1.34% | 357,429 |
| Dec 22, 2025 | $310.05 | $315.04 | $309.97 | $313.97 | +1.34% | 369,645 |
| Dec 19, 2025 | $305.32 | $311.27 | $304.68 | $309.81 | +1.16% | 1,445,687 |
| Dec 18, 2025 | $309.44 | $310.82 | $305.57 | $306.27 | -0.75% | 361,709 |
| Dec 17, 2025 | $312.04 | $315.94 | $307.44 | $308.58 | -1.23% | 554,572 |
| Dec 16, 2025 | $313.17 | $315.86 | $310.44 | $312.42 | +0.08% | 1,074,663 |
| Dec 15, 2025 | $317.08 | $317.08 | $308.04 | $312.16 | -1.24% | 606,028 |
| Dec 12, 2025 | $317.37 | $319.56 | $313.35 | $316.09 | -0.07% | 559,633 |
| Dec 11, 2025 | $311.04 | $317.47 | $309.59 | $316.30 | +1.52% | 422,300 |
| Dec 10, 2025 | $301.65 | $314.00 | $301.65 | $311.57 | +3.76% | 514,032 |
| Dec 9, 2025 | $302.81 | $305.93 | $300.03 | $300.28 | -1.13% | 571,856 |
| Dec 8, 2025 | $308.42 | $311.50 | $302.86 | $303.70 | -2.23% | 641,943 |
| Dec 5, 2025 | $301.85 | $312.28 | $299.18 | $310.64 | +4.46% | 711,630 |
| Dec 4, 2025 | $300.00 | $301.44 | $296.79 | $297.39 | -0.83% | 587,308 |
| Dec 3, 2025 | $296.73 | $300.14 | $293.12 | $299.89 | +1.67% | 397,237 |
| Dec 2, 2025 | $296.80 | $299.01 | $293.41 | $294.95 | -0.45% | 436,674 |
| Dec 1, 2025 | $293.18 | $299.70 | $292.03 | $296.27 | +0.16% | 545,127 |
| Nov 28, 2025 | $294.68 | $297.96 | $293.27 | $295.80 | +0.84% | 370,536 |
| Nov 26, 2025 | $291.46 | $295.94 | $291.05 | $293.34 | +0.47% | 504,717 |
| Nov 25, 2025 | $287.15 | $293.63 | $285.91 | $291.98 | +1.72% | 540,154 |
| Nov 24, 2025 | $288.40 | $291.78 | $285.90 | $287.03 | -0.62% | 931,837 |
| Nov 21, 2025 | $279.44 | $289.93 | $277.44 | $288.82 | +4.15% | 630,964 |
| Nov 20, 2025 | $279.33 | $284.90 | $276.82 | $277.30 | +0.30% | 632,718 |
| Nov 19, 2025 | $272.83 | $277.07 | $272.83 | $276.46 | +1.35% | 467,022 |
| Nov 18, 2025 | $273.42 | $276.77 | $271.22 | $272.78 | -0.51% | 575,709 |
| Nov 17, 2025 | $279.42 | $281.97 | $273.70 | $274.18 | -1.75% | 472,299 |
| Nov 14, 2025 | $282.11 | $284.12 | $278.01 | $279.07 | -1.43% | 580,409 |
| Nov 13, 2025 | $284.86 | $289.60 | $281.60 | $283.12 | -1.26% | 638,946 |
| Nov 12, 2025 | $289.47 | $294.45 | $285.96 | $286.72 | -1.36% | 1,112,728 |
| Nov 11, 2025 | $282.33 | $291.19 | $280.20 | $290.67 | +3.41% | 719,373 |
| Nov 10, 2025 | $276.60 | $284.25 | $276.60 | $281.08 | +1.65% | 555,988 |
| Nov 7, 2025 | $276.00 | $280.87 | $271.45 | $276.53 | -0.53% | 643,569 |
| Nov 6, 2025 | $271.46 | $281.49 | $259.06 | $278.00 | +6.23% | 1,100,783 |
| Nov 5, 2025 | $261.07 | $263.21 | $256.38 | $261.69 | +0.20% | 939,255 |
| Nov 4, 2025 | $263.20 | $263.30 | $258.80 | $261.17 | -0.83% | 651,800 |
| Nov 3, 2025 | $260.00 | $263.66 | $256.17 | $263.36 | +1.16% | 832,772 |
| Oct 31, 2025 | $253.71 | $261.64 | $252.84 | $260.35 | +2.10% | 1,667,208 |
| Oct 30, 2025 | $268.73 | $273.19 | $254.39 | $255.00 | -4.89% | 1,904,087 |
| Oct 29, 2025 | $280.00 | $284.28 | $264.08 | $268.11 | -6.12% | 1,639,815 |
| Oct 28, 2025 | $285.00 | $288.30 | $282.76 | $285.59 | +0.47% | 339,033 |
| Oct 27, 2025 | $287.14 | $288.14 | $283.65 | $284.24 | -0.05% | 280,984 |
| Oct 24, 2025 | $288.15 | $289.90 | $284.23 | $284.38 | -0.02% | 227,659 |
| Oct 23, 2025 | $284.79 | $286.03 | $282.03 | $284.45 | +0.49% | 238,957 |
| Oct 22, 2025 | $288.21 | $291.77 | $282.87 | $283.06 | -1.52% | 429,020 |
| Oct 21, 2025 | $284.51 | $290.14 | $284.42 | $287.44 | +0.49% | 354,359 |
| Oct 20, 2025 | $287.48 | $289.48 | $285.12 | $286.05 | – | 279,272 |
Seasonality
CPAY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | 2.1% | -3.7% | 3.6% | 0.6% | -0.0% | 3.9% | 1.8% | -3.5% | -2.3% | 6.3% | 0.9% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.6% | 3.3% | -10.5% | 5.3% | 18.1% | -7.9% | 14.7% | 5.8% | -3.9% | 3.2% | ||
| 2025 | 12.4% | -3.5% | -5.0% | -6.7% | -0.1% | 2.1% | -2.6% | 0.8% | -11.5% | -9.6% | 13.6% | 1.7% |
| 2024 | 2.6% | -3.7% | 10.5% | -2.1% | -11.4% | -0.5% | 9.5% | 8.1% | -0.9% | 5.4% | 15.6% | -11.2% |
| 2023 | 13.7% | 2.9% | -1.8% | 1.5% | 5.9% | 10.8% | -0.9% | 9.2% | -6.0% | -11.8% | 6.8% | 17.5% |
| 2022 | 6.4% | -1.7% | 6.3% | 0.2% | -0.3% | -15.6% | 4.7% | -3.4% | -17.1% | 5.6% | 5.4% | -6.4% |
| 2021 | -11.0% | 14.2% | -3.1% | 7.1% | -4.6% | -6.7% | 0.8% | 2.0% | -0.8% | -5.3% | -16.3% | 8.1% |
| 2020 | 9.6% | -15.7% | -29.8% | 29.3% | 1.1% | 3.2% | 2.8% | -2.8% | -5.3% | -7.2% | 20.1% | 2.9% |
| 2019 | 8.7% | 15.6% | 5.7% | 5.8% | -1.1% | 8.8% | 1.2% | 5.0% | -3.9% | 2.6% | 4.3% | -6.3% |
| 2018 | 10.4% | -5.9% | 1.3% | 2.4% | -3.8% | 5.7% | 3.0% | -1.5% | 6.6% | -12.2% | -3.3% | -4.0% |
| 2017 | 4.2% | 15.3% | -10.9% | -6.8% | 2.2% | -0.1% | 5.4% | -5.5% | 7.7% | 6.8% | 10.0% | 5.8% |