Paychex, Inc. PAYX
NASDAQ · United States · Technology Services
$98.50-0.81 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98.50 | -0.82% | $99.32 | $100.88 | $98.45 | 3.42M |
| 2026-09-29 | $99.31 | +0.01% | $98.72 | $99.67 | $98.00 | 4.05M |
| 2026-09-28 | $99.30 | -2.04% | $100.08 | $100.90 | $98.91 | 3.45M |
| 2026-09-25 | $101.37 | -0.22% | $101.18 | $102.09 | $100.32 | 3.93M |
| 2026-09-24 | $101.59 | -2.78% | $105.49 | $107.60 | $101.49 | 4.44M |
| 2026-09-23 | $104.49 | -8.77% | $109.67 | $110.50 | $103.25 | 8.22M |
| 2026-09-22 | $114.53 | -0.42% | $115.71 | $115.97 | $113.32 | 4.03M |
| 2026-09-21 | $115.01 | -0.97% | $115.52 | $116.26 | $114.18 | 2.91M |
| 2026-09-18 | $116.14 | -0.32% | $116.51 | $116.59 | $114.79 | 9.58M |
| 2026-09-17 | $116.51 | -0.18% | $116.11 | $116.71 | $115.17 | 2.60M |
| 2026-09-16 | $116.72 | -1.34% | $117.72 | $118.43 | $116.40 | 2.42M |
| 2026-09-15 | $118.30 | -0.18% | $117.84 | $119.61 | $116.93 | 2.74M |
| 2026-09-14 | $118.51 | +2.34% | $117.82 | $119.23 | $116.60 | 2.60M |
| 2026-09-11 | $115.80 | +0.54% | $115.03 | $115.97 | $114.80 | 1.76M |
| 2026-09-10 | $115.18 | +0.37% | $115.01 | $115.81 | $114.51 | 2.14M |
| 2026-09-09 | $114.75 | -1.86% | $117.02 | $117.05 | $114.60 | 2.77M |
| 2026-09-08 | $116.93 | -3.93% | $120.31 | $120.50 | $116.48 | 3.18M |
| 2026-09-04 | $121.71 | -2.69% | $123.47 | $123.58 | $121.65 | 1.84M |
| 2026-09-03 | $125.08 | +0.87% | $124.26 | $126.45 | $123.50 | 2.93M |
| 2026-09-02 | $124.00 | -1.31% | $125.01 | $125.03 | $122.80 | 3.25M |
| 2026-09-01 | $125.64 | -1.34% | $127.34 | $127.98 | $125.17 | 1.71M |
| 2026-08-31 | $127.34 | +0.24% | $126.30 | $127.87 | $125.56 | 2.47M |
| 2026-08-28 | $127.04 | +0.44% | $126.91 | $127.92 | $126.20 | 1.55M |
| 2026-08-27 | $126.48 | +1.28% | $124.57 | $127.23 | $124.16 | 1.73M |
| 2026-08-26 | $124.88 | -0.09% | $123.83 | $125.63 | $123.38 | 1.11M |
| 2026-08-25 | $124.99 | -0.81% | $124.91 | $126.00 | $124.04 | 1.91M |
| 2026-08-24 | $126.01 | +1.23% | $124.77 | $127.09 | $124.62 | 2.34M |
| 2026-08-21 | $124.48 | +1.28% | $122.92 | $124.78 | $121.73 | 2.07M |
| 2026-08-20 | $122.91 | +0.33% | $122.92 | $124.17 | $122.25 | 2.57M |
| 2026-08-19 | $122.50 | +2.14% | $120.11 | $123.82 | $120.10 | 2.80M |
| 2026-08-18 | $119.93 | +1.17% | $120.71 | $122.44 | $119.84 | 2.24M |
| 2026-08-17 | $118.54 | -2.85% | $120.67 | $120.94 | $118.48 | 2.76M |
| 2026-08-14 | $122.02 | -2.70% | $125.75 | $125.90 | $121.87 | 1.67M |
| 2026-08-13 | $125.40 | +4.18% | $121.54 | $125.65 | $120.86 | 2.43M |
| 2026-08-12 | $120.37 | -0.77% | $120.12 | $121.05 | $118.50 | 1.91M |
| 2026-08-11 | $121.30 | +0.10% | $119.69 | $121.73 | $119.42 | 2.35M |
| 2026-08-10 | $121.18 | +0.95% | $119.74 | $121.24 | $119.00 | 1.60M |
| 2026-08-07 | $120.04 | -0.07% | $119.44 | $121.42 | $119.06 | 1.92M |
| 2026-08-06 | $120.13 | +1.57% | $119.01 | $120.25 | $117.85 | 3.57M |
| 2026-08-05 | $118.27 | -0.33% | $119.24 | $119.84 | $116.11 | 2.40M |
| 2026-08-04 | $118.66 | +0.84% | $115.60 | $118.97 | $115.11 | 2.99M |
| 2026-08-03 | $117.67 | +0.71% | $118.75 | $119.97 | $116.98 | 2.86M |
| 2026-07-31 | $116.84 | +0.44% | $114.94 | $117.28 | $113.80 | 3.29M |
| 2026-07-30 | $116.33 | -4.75% | $119.06 | $119.29 | $113.69 | 3.65M |
| 2026-07-29 | $122.13 | +2.74% | $119.58 | $124.74 | $118.87 | 4.86M |
| 2026-07-28 | $118.87 | +2.94% | $116.64 | $119.96 | $116.64 | 5.28M |
| 2026-07-27 | $115.48 | +1.70% | $115.00 | $116.90 | $114.50 | 3.45M |
| 2026-07-24 | $113.55 | +2.61% | $111.23 | $114.35 | $110.64 | 2.74M |
| 2026-07-23 | $110.66 | -0.07% | $111.76 | $111.82 | $109.38 | 3.28M |
| 2026-07-22 | $110.74 | -1.09% | $113.13 | $113.24 | $110.10 | 3.36M |
| 2026-07-21 | $111.96 | -2.81% | $113.85 | $114.77 | $111.93 | 3.01M |
| 2026-07-20 | $115.20 | +0.71% | $113.87 | $115.39 | $112.58 | 2.97M |
| 2026-07-17 | $114.39 | -0.27% | $115.13 | $117.72 | $112.50 | 4.27M |
| 2026-07-16 | $114.70 | +4.27% | $111.47 | $115.24 | $111.47 | 3.60M |
| 2026-07-15 | $110.00 | +0.44% | $109.77 | $112.34 | $109.43 | 2.48M |
| 2026-07-14 | $109.52 | -1.11% | $107.99 | $110.52 | $107.49 | 2.49M |
| 2026-07-13 | $110.75 | +2.98% | $108.91 | $111.64 | $108.74 | 2.35M |
| 2026-07-10 | $107.54 | +1.20% | $107.46 | $107.86 | $106.49 | 2.18M |
| 2026-07-09 | $106.26 | -0.30% | $104.62 | $106.90 | $103.74 | 3.58M |
| 2026-07-08 | $106.58 | -1.42% | $108.07 | $108.12 | $105.86 | 2.52M |
| 2026-07-07 | $108.12 | +2.59% | $107.46 | $109.73 | $107.46 | 2.88M |
| 2026-07-06 | $105.39 | -0.90% | $106.28 | $106.84 | $104.65 | 2.63M |
| 2026-07-02 | $106.35 | +3.54% | $103.02 | $106.51 | $102.89 | 3.66M |
| 2026-07-01 | $102.71 | +4.45% | $100.86 | $103.97 | $100.31 | 4.42M |
| 2026-06-30 | $98.33 | -1.48% | $99.81 | $100.03 | $97.79 | 3.17M |
| 2026-06-29 | $99.81 | -0.09% | $100.89 | $101.59 | $98.80 | 3.54M |
| 2026-06-26 | $99.90 | +3.29% | $97.00 | $100.14 | $97.00 | 5.60M |
| 2026-06-25 | $96.72 | +0.44% | $96.21 | $100.19 | $95.69 | 4.40M |
| 2026-06-24 | $96.30 | -1.72% | $98.77 | $98.85 | $93.02 | 6.39M |
| 2026-06-23 | $97.99 | +2.15% | $97.91 | $98.85 | $97.55 | 4.56M |
| 2026-06-22 | $95.93 | -2.35% | $97.20 | $98.35 | $95.81 | 4.52M |
| 2026-06-18 | $98.24 | +0.68% | $97.89 | $98.79 | $95.96 | 7.10M |
| 2026-06-17 | $97.58 | -2.69% | $99.02 | $100.85 | $97.06 | 3.60M |
| 2026-06-16 | $100.28 | -0.61% | $101.16 | $102.62 | $99.17 | 3.39M |
| 2026-06-15 | $100.90 | +0.27% | $102.90 | $103.30 | $100.25 | 3.59M |
| 2026-06-12 | $100.63 | +1.37% | $99.27 | $100.99 | $98.11 | 2.64M |
| 2026-06-11 | $99.27 | -1.81% | $99.15 | $100.94 | $98.69 | 3.15M |
| 2026-06-10 | $101.10 | +0.82% | $100.28 | $101.77 | $98.91 | 2.68M |
| 2026-06-09 | $100.28 | +1.37% | $97.96 | $100.54 | $97.26 | 3.37M |
| 2026-06-08 | $98.92 | -1.60% | $99.46 | $100.48 | $98.57 | 3.61M |
| 2026-06-05 | $100.53 | +1.06% | $99.74 | $101.33 | $99.69 | 2.41M |
| 2026-06-04 | $99.48 | +1.05% | $100.89 | $102.03 | $99.21 | 2.24M |
| 2026-06-03 | $98.45 | -2.32% | $99.61 | $100.18 | $97.63 | 2.45M |
| 2026-06-02 | $100.79 | -1.61% | $99.92 | $101.22 | $98.63 | 2.51M |
| 2026-06-01 | $102.44 | +5.63% | $97.92 | $102.92 | $97.79 | 4.14M |
| 2026-05-29 | $96.98 | +1.54% | $95.51 | $98.01 | $95.19 | 5.72M |
| 2026-05-28 | $95.51 | +1.14% | $94.43 | $95.96 | $93.63 | 2.27M |
| 2026-05-27 | $94.43 | -0.39% | $94.74 | $96.16 | $94.08 | 2.47M |
| 2026-05-26 | $94.80 | -2.27% | $96.72 | $96.84 | $94.09 | 2.96M |
| 2026-05-22 | $97.00 | +2.92% | $94.25 | $97.21 | $94.25 | 2.59M |