Dark

PAYX
Paychex Inc
stock NASDAQ

At Close

Sep 15, 2026 3:59:53 PM EDT

118.29USD-0.186%(-0.22)2,546,380

111.29Bid 125.35Ask 14.06Spread

Pre-market

Sep 15, 2026 9:19:30 AM EDT

117.60USD-0.768%(-0.91)400

After-hours

Sep 15, 2026 4:14:30 PM EDT

118.19USD-0.085%(-0.10)3,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	117.7500	119.6000	116.9300	118.2900	-0.186%	2,546,380	0.000%
2026-09-14	117.8200	119.2300	116.6000	118.5100	+2.340%	2,603,812	-0.186%
2026-09-11	115.0300	115.9700	114.7950	115.8000	+0.538%	1,762,251	+2.150%
2026-09-10	115.0100	115.8100	114.5100	115.1800	+0.375%	2,137,142	+2.700%
2026-09-09	117.0200	117.0500	114.6000	114.7500	-1.864%	2,771,989	+3.085%
2026-09-08	120.3100	120.5000	116.4750	116.9300	-3.927%	3,178,903	+1.163%
2026-09-04	123.4700	123.5800	121.6505	121.7100	-2.694%	1,841,370	-2.810%
2026-09-03	124.2600	126.4500	123.5000	125.0800	+0.871%	2,932,671	-5.429%
2026-09-02	125.0100	125.0300	122.8000	124.0000	-1.305%	3,246,878	-4.605%
2026-09-01	127.3400	127.9800	125.1650	125.6400	-1.335%	1,708,686	-5.850%
2026-08-31	126.3000	127.8700	125.5550	127.3400	+0.236%	2,470,391	-7.107%
2026-08-28	126.9100	127.9200	126.2000	127.0400	+0.443%	1,546,226	-6.888%
2026-08-27	124.5700	127.2300	124.1600	126.4800	+1.281%	1,726,342	-6.475%
2026-08-26	123.8300	125.6299	123.3800	124.8800	-0.088%	1,111,748	-5.277%
2026-08-25	124.9100	126.0000	124.0400	124.9900	-0.809%	1,914,643	-5.360%
2026-08-24	124.7700	127.0900	124.6150	126.0100	+1.233%	2,341,443	-6.126%
2026-08-21	122.9200	124.7800	121.7300	124.4750	+1.273%	2,074,728	-4.969%
2026-08-20	122.9200	124.1700	122.2500	122.9100	+0.335%	2,574,308	-3.759%
2026-08-19	120.1100	123.8200	120.1000	122.5000	+2.143%	2,796,876	-3.437%
2026-08-18	120.7100	122.4400	119.8400	119.9300	+1.173%	2,240,034	-1.367%
2026-08-17	120.6700	120.9400	118.4800	118.5400	-2.852%	2,760,245	-0.211%
2026-08-14	125.7500	125.9000	121.8700	122.0200	-2.695%	1,670,577	-3.057%
2026-08-13	121.5400	125.6500	120.8602	125.4000	+4.179%	2,430,986	-5.670%
2026-08-12	120.1200	121.0450	118.5000	120.3700	-0.767%	1,907,905	-1.728%
2026-08-11	119.6900	121.7250	119.4200	121.3000	+0.099%	2,353,374	-2.481%
2026-08-10	119.7400	121.2400	119.0025	121.1800	+0.950%	1,602,959	-2.385%
2026-08-07	119.4400	121.4200	119.0600	120.0400	-0.075%	1,918,488	-1.458%
2026-08-06	119.0100	120.2500	117.8500	120.1300	+1.573%	3,573,830	-1.532%
2026-08-05	119.2400	119.8400	116.1100	118.2700	-0.329%	2,404,622	+0.017%
2026-08-04	115.6000	118.9700	115.1100	118.6600	+0.841%	2,989,085	-0.312%
2026-08-03	118.7500	119.9700	116.9750	117.6700	+0.710%	2,857,497	+0.527%
2026-07-31	114.9400	117.2800	113.8000	116.8400	+0.438%	3,286,919	+1.241%
2026-07-30	119.0600	119.2900	113.6850	116.3300	-4.749%	3,646,743	+1.685%
2026-07-29	119.5800	124.7400	118.8701	122.1300	+2.742%	4,863,845	-3.144%
2026-07-28	116.6400	119.9600	116.6400	118.8700	+2.936%	5,284,419	-0.488%
2026-07-27	115.0000	116.9000	114.5000	115.4800	+1.700%	3,451,702	+2.433%
2026-07-24	111.2300	114.3500	110.6400	113.5500	+2.612%	2,743,009	+4.174%
2026-07-23	111.7600	111.8200	109.3800	110.6600	-0.072%	3,283,714	+6.895%
2026-07-22	113.1300	113.2380	110.1000	110.7400	-1.090%	3,359,261	+6.818%
2026-07-21	113.8450	114.7700	111.9300	111.9600	-2.813%	3,012,131	+5.654%
2026-07-20	113.8700	115.3900	112.5800	115.2000	+0.708%	2,965,245	+2.682%
2026-07-17	115.1300	117.7200	112.5000	114.3900	-0.270%	4,269,154	+3.409%
2026-07-16	111.4700	115.2400	111.4700	114.7000	+4.273%	3,597,025	+3.130%
2026-07-15	109.7700	112.3400	109.4300	110.0000	+0.438%	2,475,026	+7.536%
2026-07-14	107.9900	110.5200	107.4900	109.5200	-1.111%	2,454,238	+8.008%
2026-07-13	108.9100	111.6400	108.7425	110.7500	+2.985%	2,352,578	+6.808%
2026-07-10	107.4600	107.8600	106.4900	107.5400	+1.205%	2,179,617	+9.996%
2026-07-09	104.6200	106.9000	103.7400	106.2600	-0.300%	3,575,447	+11.321%
2026-07-08	108.0700	108.1200	105.8550	106.5800	-1.424%	2,524,608	+10.987%
2026-07-07	107.4600	109.7300	107.4600	108.1200	+2.590%	2,883,852	+9.406%
2026-07-06	106.2750	106.8400	104.6500	105.3900	-0.903%	2,630,463	+12.240%
2026-07-02	103.0200	106.5100	102.8900	106.3500	+3.544%	3,656,562	+11.227%
2026-07-01	100.8600	103.9700	100.3100	102.7100	+4.454%	4,418,164	+15.169%
2026-06-30	99.8100	100.0300	97.7900	98.3300	-1.483%	3,174,353	+20.299%
2026-06-29	100.8850	101.5850	98.8000	99.8100	-0.090%	3,535,450	+18.515%
2026-06-26	97.0000	100.1400	97.0000	99.9000	+3.288%	5,596,841	+18.408%
2026-06-25	96.2100	100.1900	95.6850	96.7200	+0.436%	4,398,952	+22.301%
2026-06-24	98.7700	98.8450	93.0200	96.3000	-1.725%	6,388,311	+22.835%
2026-06-23	97.9100	98.8527	97.5500	97.9900	+2.147%	4,562,284	+20.716%
2026-06-22	97.2000	98.3500	95.8100	95.9300	-2.351%	4,520,223	+23.309%
2026-06-18	97.8900	98.7900	95.9600	98.2400	+0.676%	7,100,904	+20.409%
2026-06-17	99.0200	100.8450	97.0600	97.5800	-2.692%	3,603,464	+21.224%
2026-06-16	101.1600	102.6233	99.1700	100.2800	-0.614%	3,386,544	+17.960%
2026-06-15	102.9000	103.3000	100.2500	100.9000	+0.268%	3,594,196	+17.235%
2026-06-12	99.2700	100.9900	98.1050	100.6300	+1.370%	2,639,298	+17.549%
2026-06-11	99.1500	100.9400	98.6900	99.2700	-1.810%	3,147,896	+19.160%
2026-06-10	100.2800	101.7650	98.9075	101.1000	+0.818%	2,679,621	+17.003%
2026-06-09	97.9600	100.5400	97.2600	100.2800	+1.375%	3,369,265	+17.960%
2026-06-08	99.4600	100.4800	98.5700	98.9200	-1.602%	3,612,258	+19.581%
2026-06-05	99.7350	101.3300	99.6900	100.5300	+1.055%	2,410,155	+17.666%
2026-06-04	100.8900	102.0300	99.2050	99.4800	+1.046%	2,237,556	+18.908%
2026-06-03	99.6100	100.1800	97.6300	98.4500	-2.322%	2,446,793	+20.152%
2026-06-02	99.9200	101.2200	98.6300	100.7900	-1.611%	2,512,787	+17.363%
2026-06-01	97.9200	102.9200	97.7883	102.4400	+5.630%	4,135,768	+15.472%
2026-05-29	95.5100	98.0100	95.1900	96.9800	+1.539%	5,719,792	+21.974%
2026-05-28	94.4300	95.9600	93.6300	95.5100	+1.149%	2,270,858	+23.851%
2026-05-27	94.7400	96.1550	94.0800	94.4250	-0.396%	2,475,086	+25.274%
2026-05-26	96.7150	96.8400	94.0900	94.8000	-2.268%	2,959,468	+24.778%
2026-05-22	94.2500	97.2050	94.2500	97.0000	+2.918%	2,593,105	+21.948%
2026-05-21	93.9100	94.9200	92.7600	94.2500	-0.706%	2,315,372	+25.507%
2026-05-20	93.3600	95.0000	91.6650	94.9200	+0.466%	2,753,858	+24.621%
2026-05-19	95.2600	97.1200	94.3900	94.4800	-0.011%	3,276,428	+25.201%
2026-05-18	91.3800	94.7300	90.7600	94.4900	+3.223%	3,035,813	+25.188%
2026-05-15	90.1900	91.9650	90.0300	91.5400	+3.051%	2,921,133	+29.222%
2026-05-14	89.9700	90.9100	88.6500	88.8300	-1.212%	2,857,485	+33.164%
2026-05-13	91.4900	91.8100	87.4300	89.9200	-4.044%	5,243,420	+31.550%
2026-05-12	94.7100	95.2000	92.8100	93.7100	-0.181%	3,558,466	+26.230%
2026-05-11	93.0900	94.3700	92.4517	93.8800	-0.053%	3,404,704	+26.001%
2026-05-08	93.6900	94.6700	92.0000	93.9300	-0.350%	2,446,658	+25.934%
2026-05-07	91.1900	95.0550	91.0000	94.2600	+3.152%	3,964,920	+25.493%
2026-05-06	91.6400	91.9850	90.5400	91.3800	-1.583%	4,140,601	+29.448%
2026-05-05	92.5500	93.1000	90.8900	92.8500	+0.400%	2,816,126	+27.399%
2026-05-04	93.0500	94.4000	92.0200	92.4800	-0.581%	2,388,375	+27.909%
2026-05-01	93.7300	94.5500	91.6750	93.0200	+0.421%	2,198,527	+27.166%
2026-04-30	92.9200	93.7800	91.8200	92.6300	-1.510%	3,130,664	+27.702%
2026-04-29	93.1400	94.1050	90.6450	94.0500	+3.363%	3,692,344	+25.774%
2026-04-28	91.3700	92.2900	90.1650	90.9900	+1.179%	3,006,762	+30.003%
2026-04-27	89.8000	91.1100	89.5350	89.9300	+0.122%	3,032,099	+31.536%
2026-04-24	90.4300	90.9299	89.1900	89.8200	-1.242%	3,081,058	+31.697%
2026-04-23	92.4100	92.6200	89.4100	90.9500	-2.654%	2,545,407	+30.060%
2026-04-22	93.3800	94.3100	92.5400	93.4300	-0.267%	3,066,845	+26.608%
2026-04-21	93.0800	95.4000	92.6200	93.6800	+0.634%	3,294,157	+26.270%
2026-04-20	91.9600	93.3400	91.5900	93.0900	+1.229%	3,500,603	+27.071%
2026-04-17	93.0750	93.3000	91.1750	91.9600	-0.185%	3,215,602	+28.632%
2026-04-16	91.2200	92.7600	90.8800	92.1300	+2.072%	3,740,291	+28.395%
2026-04-15	89.3900	91.0600	88.7500	90.2600	+1.587%	3,088,584	+31.055%
2026-04-14	89.3200	90.2000	88.6227	88.8500	-0.526%	2,883,607	+33.134%
2026-04-13	85.6900	89.4700	85.6900	89.3200	+4.382%	4,436,851	+32.434%
2026-04-10	87.8000	88.0000	85.4500	85.5700	-2.606%	3,686,447	+38.238%
2026-04-09	89.1300	89.2100	86.8400	87.8600	-2.258%	3,492,741	+34.635%
2026-04-08	91.7200	92.9700	89.6510	89.8900	-1.878%	3,211,636	+31.594%
2026-04-07	91.6400	92.8700	90.8200	91.6100	-0.261%	3,039,652	+29.123%
2026-04-06	91.3700	92.1850	90.5650	91.8500	+0.164%	2,571,729	+28.786%
2026-04-02	91.1500	92.2900	89.6750	91.7000	+0.869%	4,514,300	+28.997%
2026-04-01	91.7400	92.3100	89.6900	90.9100	-1.314%	5,971,081	+30.118%
2026-03-31	94.0300	94.5000	91.9500	92.1200	-1.074%	4,515,702	+28.409%
2026-03-30	91.6600	93.6400	91.5600	93.1200	+1.571%	3,749,402	+27.030%
2026-03-27	93.2500	93.2500	90.5400	91.6800	-2.041%	3,583,857	+29.025%
2026-03-26	93.0700	96.2400	93.0200	93.5900	+0.246%	5,360,412	+26.392%
2026-03-25	95.2100	95.4900	89.0100	93.3600	+3.035%	7,975,163	+26.703%
2026-03-24	92.8600	93.0000	89.9800	90.6100	-3.091%	5,142,199	+30.549%
2026-03-23	93.3000	94.6600	92.7900	93.5000	+1.026%	4,935,336	+26.513%
2026-03-20	91.3400	93.3500	91.0650	92.5500	+0.916%	11,214,902	+27.812%
2026-03-19	91.1200	93.4763	91.0300	91.7100	+1.180%	4,642,242	+28.983%
2026-03-18	91.3500	92.3500	90.5700	90.6400	-1.937%	3,911,629	+30.505%
2026-03-17	93.8000	95.0900	92.1300	92.4300	-0.720%	2,817,430	+27.978%
2026-03-16	92.6700	93.8600	92.5000	93.1000	+0.529%	2,604,469	+27.057%
2026-03-13	92.3700	92.7500	91.5300	92.6100	+1.025%	2,914,638	+27.729%
2026-03-12	94.1100	95.8400	91.6500	91.6700	-2.479%	3,994,295	+29.039%
2026-03-11	95.7100	96.6250	93.1800	94.0000	-1.177%	3,439,184	+25.840%
2026-03-10	97.8000	98.1700	94.1700	95.1200	-3.235%	3,415,048	+24.359%
2026-03-09	99.5200	99.7900	97.0950	98.3000	-2.529%	4,489,981	+20.336%
2026-03-06	97.5700	101.0200	96.3100	100.8500	+2.511%	5,008,006	+17.293%
2026-03-05	95.8900	98.6700	95.8100	98.3800	+2.704%	4,169,701	+20.238%
2026-03-04	95.2260	96.4200	94.8200	95.7900	+0.241%	2,694,033	+23.489%
2026-03-03	93.5000	96.3700	92.9600	95.5600	+1.390%	3,043,872	+23.786%
2026-03-02	92.9000	94.4600	92.1300	94.2500	+0.641%	3,774,029	+25.507%
2026-02-27	93.1750	94.2500	91.3600	93.6500	-0.878%	7,010,700	+26.311%
2026-02-26	91.9900	94.7800	91.5600	94.4800	+3.562%	5,649,613	+25.201%
2026-02-25	88.9000	91.3100	88.5500	91.2300	+3.108%	3,502,952	+29.661%
2026-02-24	87.3600	90.3300	86.8900	88.4800	+1.247%	4,120,594	+33.691%
2026-02-23	90.4400	90.5500	87.0400	87.3900	-4.220%	4,910,468	+35.359%
2026-02-20	92.2100	92.3600	90.3200	91.2400	-1.191%	5,312,530	+29.647%
2026-02-19	94.1100	94.5550	91.8800	92.3400	-2.068%	3,273,014	+28.103%
2026-02-18	93.6000	94.7700	92.8400	94.2900	+1.094%	2,775,149	+25.453%
2026-02-17	94.7100	95.9900	92.9400	93.2700	-1.176%	3,631,882	+26.825%
2026-02-13	93.3100	94.7600	92.2800	94.3800	+2.066%	4,773,219	+25.334%
2026-02-12	94.1500	94.7000	91.7000	92.4700	-2.499%	6,206,633	+27.923%
2026-02-11	98.2500	99.1150	94.0800	94.8400	-4.231%	5,718,415	+24.726%
2026-02-10	97.0400	99.5599	97.0400	99.0300	+0.958%	4,655,613	+19.449%
2026-02-09	98.5200	98.7450	96.5100	98.0900	-0.447%	4,297,938	+20.593%
2026-02-06	98.4800	99.8100	97.6302	98.5300	+0.367%	3,403,282	+20.055%
2026-02-05	99.1850	100.6000	96.7500	98.1700	-0.315%	3,583,456	+20.495%
2026-02-04	97.0000	99.3400	94.9000	98.4800	+1.369%	5,376,805	+20.116%
2026-02-03	100.4200	101.2800	97.0900	97.1500	-5.192%	6,006,410	+21.760%
2026-02-02	103.6200	103.9200	102.0100	102.4700	-0.640%	3,110,351	+15.439%
2026-01-30	101.9500	103.2000	101.0450	103.1300	+0.880%	4,026,330	+14.700%
2026-01-29	101.9800	103.5800	101.5300	102.2300	-0.215%	6,081,938	+15.710%
2026-01-28	102.7800	103.6200	102.0900	102.4500	-2.373%	4,080,574	+15.461%
2026-01-27	105.0100	105.5540	103.6900	104.9400	-1.177%	2,928,532	+12.722%
2026-01-26	107.1200	107.9000	105.2900	106.1900	-0.413%	2,898,431	+11.395%
2026-01-23	106.8600	107.8550	106.4700	106.6300	-0.522%	2,629,936	+10.935%
2026-01-22	107.4300	108.5200	107.0000	107.1900	0.000%	4,865,659	+10.355%
2026-01-21	107.0720	108.7250	106.8000	107.1900	-0.214%	3,618,831	+10.355%
2026-01-20	110.6000	110.6000	107.3100	107.4200	-3.382%	3,711,632	+10.119%
2026-01-16	110.8800	111.4300	109.7600	111.1800	+0.606%	3,421,441	+6.395%
2026-01-15	110.7500	111.9250	110.0000	110.5100	+0.199%	1,779,420	+7.040%
2026-01-14	109.5000	110.8800	109.1722	110.2900	+0.575%	2,257,503	+7.254%
2026-01-13	112.2900	112.7400	108.9100	109.6600	-2.689%	2,917,779	+7.870%
2026-01-12	112.8850	113.9900	112.3900	112.6900	-0.949%	2,055,264	+4.969%
2026-01-09	113.9900	115.0700	113.3000	113.7700	-0.420%	2,320,991	+3.973%
2026-01-08	110.9400	114.7100	110.6300	114.2500	+2.347%	3,165,616	+3.536%
2026-01-07	111.2900	112.2500	110.9600	111.6300	+0.369%	2,953,349	+5.966%
2026-01-06	108.7700	111.6850	108.4700	111.2200	+1.589%	2,639,652	+6.357%
2026-01-05	108.6000	110.5400	107.8000	109.4800	+0.810%	3,286,179	+8.047%
2026-01-02	112.1200	112.2000	108.3300	108.6000	-3.191%	3,214,623	+8.923%
2025-12-31	113.1600	113.2400	112.0800	112.1800	-1.067%	1,717,579	+5.447%
2025-12-30	113.6000	113.9675	112.9300	113.3900	-0.535%	2,200,897	+4.321%
2025-12-29	114.1900	114.7200	113.4800	114.0000	-0.166%	1,518,032	+3.763%
2025-12-26	114.5800	114.9600	113.7600	114.1900	-0.340%	1,586,035	+3.591%
2025-12-24	113.9200	115.0400	113.7350	114.5800	+0.421%	1,081,988	+3.238%
2025-12-23	114.8900	114.9900	113.7100	114.1000	-0.679%	3,155,304	+3.672%
2025-12-22	112.8300	115.0100	112.7350	114.8800	+2.316%	2,927,423	+2.968%
2025-12-19	114.0700	114.1200	109.0300	112.2800	-1.716%	11,298,061	+5.353%
2025-12-18	116.3600	116.6650	113.4600	114.2400	-2.108%	6,418,215	+3.545%
2025-12-17	115.2200	117.8300	114.5850	116.7000	+1.284%	5,109,961	+1.362%
2025-12-16	115.1400	115.6800	114.3500	115.2200	-0.139%	4,114,125	+2.664%
2025-12-15	115.8300	116.5200	114.9200	115.3800	-0.061%	4,444,729	+2.522%
2025-12-12	115.2000	116.5500	114.9250	115.4500	+0.715%	4,543,366	+2.460%
2025-12-11	112.9700	114.9800	112.1301	114.6300	+1.550%	2,594,606	+3.193%
2025-12-10	112.5900	113.5600	112.2300	112.8800	+0.124%	4,022,483	+4.793%
2025-12-09	112.3900	113.4500	112.2617	112.7400	+0.258%	2,835,909	+4.923%
2025-12-08	111.9000	112.8800	111.0500	112.4500	+0.348%	3,679,695	+5.193%
2025-12-05	111.9300	113.6000	111.5800	112.0600	+0.264%	2,463,840	+5.560%
2025-12-04	113.6300	114.1450	111.2750	111.7650	-1.433%	2,152,601	+5.838%
2025-12-03	110.7800	113.6200	110.6000	113.3900	+2.356%	4,278,787	+4.321%
2025-12-02	110.9400	111.1150	109.7500	110.7800	+0.217%	4,057,612	+6.779%
2025-12-01	110.8300	111.7700	110.2300	110.5400	-1.030%	5,147,498	+7.011%
2025-11-28	111.4000	112.2300	111.2400	111.6900	+0.251%	1,244,903	+5.909%
2025-11-26	111.8100	112.0300	111.0200	111.4100	-0.624%	2,203,541	+6.175%
2025-11-25	110.1500	112.4850	109.9875	112.1100	+2.002%	2,832,405	+5.512%
2025-11-24	111.2600	111.5700	109.4200	109.9100	-1.391%	5,405,029	+7.624%
2025-11-21	108.4350	112.9500	108.4350	111.4600	+2.766%	4,236,067	+6.128%
2025-11-20	109.7200	109.9900	108.1200	108.4600	-0.995%	2,164,427	+9.063%
2025-11-19	109.9200	110.0650	108.0000	109.5500	-0.373%	2,307,860	+7.978%
2025-11-18	110.4800	111.3400	109.0700	109.9600	-0.471%	2,553,060	+7.575%
2025-11-17	111.8700	111.8750	110.0000	110.4800	-1.445%	2,362,714	+7.069%
2025-11-14	112.3200	112.6305	110.6450	112.1000	+0.268%	2,927,446	+5.522%
2025-11-13	110.6900	111.9000	109.9900	111.8000	+0.648%	3,602,406	+5.805%
2025-11-12	111.7200	111.9800	110.8300	111.0800	-0.502%	1,731,697	+6.491%
2025-11-11	111.3300	112.3200	110.8400	111.6400	+0.144%	2,052,893	+5.957%
2025-11-10	112.0500	112.6500	110.1600	111.4800	-0.429%	2,397,191	+6.109%
2025-11-07	112.5100	112.8600	110.7000	111.9600	-0.762%	3,515,056	+5.654%
2025-11-06	116.1600	117.0300	112.0749	112.8200	-3.159%	5,031,051	+4.848%
2025-11-05	115.1400	116.8100	114.3100	116.5000	+1.181%	3,978,731	+1.536%
2025-11-04	116.1700	116.4050	113.1500	115.1400	+0.026%	3,262,739	+2.736%
2025-11-03	116.5800	116.5800	113.4700	115.1100	-1.641%	2,942,682	+2.763%
2025-10-31	116.8200	118.0050	116.0752	117.0300	-0.171%	2,754,180	+1.077%
2025-10-30	117.7700	118.6400	116.8200	117.2300	-0.145%	2,476,230	+0.904%
2025-10-29	122.3500	122.5000	117.0000	117.4000	-5.361%	4,918,962	+0.758%
2025-10-28	124.5100	124.7250	123.0200	124.0500	-0.768%	2,763,994	-4.643%
2025-10-27	124.5900	125.2900	124.1400	125.0100	+0.329%	2,646,312	-5.376%
2025-10-24	125.1100	125.5600	124.2100	124.6000	-0.120%	4,436,857	-5.064%
2025-10-23	126.3700	126.9600	124.4500	124.7500	-1.469%	1,993,600	-5.178%
2025-10-22	127.2200	128.5700	126.5100	126.6100	-0.729%	2,218,389	-6.571%
2025-10-21	126.6600	128.7800	125.7100	127.5400	+0.750%	2,380,348	-7.253%
2025-10-20	126.7500	127.9300	125.3000	126.5900	+0.024%	2,388,069	-6.557%
2025-10-17	126.8700	127.2600	125.5100	126.5600	+0.055%	2,461,137	-6.534%
2025-10-16	127.7500	128.2550	125.8800	126.4900	-0.808%	2,860,609	-6.483%
2025-10-15	128.2800	129.2400	127.3375	127.5200	-0.832%	2,546,019	-7.238%
2025-10-14	127.5500	129.2000	127.0800	128.5900	+0.918%	2,444,218	-8.010%
2025-10-13	125.6900	127.7200	125.2500	127.4200	+1.489%	2,867,530	-7.165%
2025-10-10	125.8100	126.3400	124.9300	125.5500	+0.272%	2,711,778	-5.783%
2025-10-09	127.1400	127.1400	124.5450	125.2100	-1.090%	2,325,090	-5.527%
2025-10-08	126.7500	126.8500	125.4900	126.5900	-0.339%	2,273,699	-6.557%
2025-10-07	124.1200	127.0600	123.7500	127.0200	+2.131%	2,437,492	-6.873%
2025-10-06	124.9600	124.9600	123.2550	124.3700	-0.193%	2,936,109	-4.889%
2025-10-03	123.4600	124.8800	122.8400	124.6100	+0.964%	1,970,507	-5.072%
2025-10-02	123.6300	123.7700	121.8300	123.4200	-0.476%	2,709,576	-4.157%
2025-10-01	126.7600	127.0000	122.2500	124.0100	-2.169%	4,875,575	-4.613%
2025-09-30	121.6100	126.8400	119.0200	126.7600	-1.377%	6,937,462	-6.682%
2025-09-29	128.6000	130.3200	128.2900	128.5300	+0.250%	4,663,023	-7.967%
2025-09-26	127.1600	128.6300	126.7100	128.2100	+1.200%	3,571,453	-7.737%
2025-09-25	128.9100	129.3000	126.1300	126.6900	-1.232%	3,168,925	-6.630%
2025-09-24	128.9400	130.0300	128.1800	128.2700	-0.797%	3,547,405	-7.780%
2025-09-23	129.7200	130.6400	128.8000	129.3000	-0.844%	3,847,358	-8.515%
2025-09-22	128.6000	130.8800	128.2300	130.4000	+0.308%	4,327,344	-9.287%
2025-09-19	131.7700	131.9600	129.3300	130.0000	-0.847%	7,782,937	-9.008%
2025-09-18	131.8400	132.8700	130.9400	131.1100	-1.019%	3,656,243	-9.778%
2025-09-17	132.2800	134.1400	132.1500	132.4600	+0.638%	3,784,668	-10.698%
2025-09-16	131.9600	132.4000	130.2350	131.6200	-0.265%	2,991,647	-10.128%
2025-09-15	135.3400	135.7800	131.7677	131.9700	-2.324%	2,195,109	-10.366%
2025-09-12	135.0900	135.9700	134.6814	135.1100	-0.258%	1,305,369	-12.449%
2025-09-11	132.8800	135.7600	132.6600	135.4600	+1.796%	1,699,037	-12.675%
2025-09-10	133.9000	135.0500	132.4400	133.0700	-0.997%	1,860,546	-11.107%
2025-09-09	135.1000	135.7857	134.0700	134.4100	-0.753%	1,388,162	-11.993%
2025-09-08	135.6300	136.0500	134.5800	135.4300	-0.007%	2,097,715	-12.656%
2025-09-05	137.7200	138.1900	133.7213	135.4400	-1.369%	1,898,288	-12.662%
2025-09-04	135.5300	137.3850	134.7850	137.3200	+1.246%	1,995,637	-13.858%
2025-09-03	135.2200	136.0400	134.3400	135.6300	-0.243%	1,549,203	-12.785%
2025-09-02	138.6900	139.0600	135.2100	135.9600	-2.506%	2,059,180	-12.996%
2025-08-29	138.8600	139.5300	138.3800	139.4550	+0.530%	1,715,897	-15.177%
2025-08-28	138.7500	139.2100	137.8800	138.7200	+0.050%	1,681,427	-14.728%
2025-08-27	138.2100	139.3400	137.7300	138.6500	+0.442%	1,852,741	-14.684%
2025-08-26	138.1800	139.0000	137.6000	138.0400	-0.332%	3,317,549	-14.307%
2025-08-25	140.4100	140.5600	138.2400	138.5000	-1.641%	1,707,802	-14.592%
2025-08-22	139.1700	141.1868	138.8350	140.8100	+1.734%	2,066,288	-15.993%
2025-08-21	138.2800	138.7100	137.6650	138.4100	-0.338%	1,609,648	-14.537%
2025-08-20	139.8800	140.7700	138.4400	138.8800	-0.094%	2,274,355	-14.826%
2025-08-19	137.7600	139.6000	137.4801	139.0100	+1.047%	2,117,005	-14.905%
2025-08-18	138.3300	139.0700	137.2300	137.5700	-0.492%	1,966,136	-14.015%
2025-08-15	138.0000	138.9400	136.9173	138.2500	+0.553%	2,672,233	-14.438%
2025-08-14	138.3800	138.8900	137.2500	137.4900	-0.808%	1,425,034	-13.965%
2025-08-13	135.0400	138.8100	134.8300	138.6100	+2.682%	2,584,225	-14.660%
2025-08-12	138.5900	138.7300	134.8100	134.9900	-2.605%	3,123,502	-12.371%
2025-08-11	141.1000	141.5850	138.3900	138.6000	-1.834%	2,521,943	-14.654%
2025-08-08	140.3000	141.8900	140.2550	141.1900	+0.477%	1,367,957	-16.219%
2025-08-07	140.0500	141.0600	139.4200	140.5200	+1.035%	1,885,186	-15.820%
2025-08-06	139.6000	139.6934	138.2200	139.0800	-0.072%	2,018,116	-14.948%
2025-08-05	139.6700	139.9500	138.7600	139.1800	-0.179%	1,976,870	-15.009%
2025-08-04	139.4400	140.2500	138.6200	139.4300	+0.065%	2,389,409	-15.162%
2025-08-01	143.1200	143.5800	138.3700	139.3400	-3.457%	4,235,396	-15.107%
2025-07-31	144.7900	146.8310	144.0700	144.3300	-1.083%	2,420,726	-18.042%
2025-07-30	146.6900	148.0000	145.4900	145.9100	-0.937%	1,750,314	-18.929%
2025-07-29	146.7300	147.3500	145.0400	147.2900	+0.704%	2,112,142	-19.689%
2025-07-28	148.0450	148.1100	146.0000	146.2600	-1.169%	1,446,965	-19.123%
2025-07-25	146.9300	148.1000	145.8900	147.9900	+1.086%	1,294,648	-20.069%
2025-07-24	144.8500	146.6600	144.0300	146.4000	+0.799%	1,698,664	-19.201%
2025-07-23	144.4400	145.7000	143.9050	145.2400	+0.456%	1,873,331	-18.555%
2025-07-22	142.9100	145.4900	142.9100	144.5800	+1.346%	1,585,660	-18.184%
2025-07-21	142.3800	143.5500	142.0700	142.6600	-0.558%	1,439,929	-17.083%
2025-07-18	144.1700	144.1700	142.9300	143.4600	+0.119%	2,487,368	-17.545%
2025-07-17	142.2500	143.7590	142.1000	143.2900	+0.731%	1,834,525	-17.447%
2025-07-16	140.7600	142.5200	140.2200	142.2500	+1.116%	1,760,779	-16.844%
2025-07-15	143.6300	143.8000	140.6400	140.6800	-2.515%	2,034,557	-15.916%
2025-07-14	143.1000	144.5000	142.6000	144.3100	+0.712%	2,416,052	-18.031%
2025-07-11	145.1800	145.4400	142.7900	143.2900	-1.390%	1,910,327	-17.447%
2025-07-10	145.0100	146.1000	144.7050	145.3100	-0.432%	2,792,957	-18.595%
2025-07-09	145.1300	146.1100	144.1600	145.9400	+0.711%	2,514,435	-18.946%
2025-07-08	145.2700	146.1800	143.3500	144.9100	-0.522%	3,500,118	-18.370%
2025-07-07	147.2300	147.7600	145.2700	145.6700	-0.992%	3,436,130	-18.796%
2025-07-03	146.3000	147.2600	145.5600	147.1300	+0.802%	1,539,941	-19.602%
2025-07-02	146.6600	146.6600	143.2700	145.9600	-0.990%	3,701,968	-18.957%
2025-07-01	145.6900	148.7600	145.2300	147.4200	+1.347%	3,666,878	-19.760%
2025-06-30	143.9900	146.0000	142.9396	145.4600	+1.056%	4,050,307	-18.679%
2025-06-27	141.2100	144.5550	140.8300	143.9400	+2.078%	3,850,030	-17.820%
2025-06-26	138.5000	141.2850	138.1000	141.0100	+2.226%	3,931,464	-16.112%
2025-06-25	145.2700	146.0000	136.8801	137.9400	-9.399%	9,294,173	-14.245%
2025-06-24	151.3000	152.5700	150.1900	152.2500	+0.661%	4,296,451	-22.305%
2025-06-23	149.6800	151.3500	148.8100	151.2500	+1.428%	2,338,150	-21.792%
2025-06-20	150.3200	150.7300	148.6000	149.1200	-0.798%	3,483,540	-20.675%
2025-06-18	152.5200	152.8400	150.1000	150.3200	-1.442%	2,910,208	-21.308%
2025-06-17	153.6650	154.2856	151.9330	152.5200	-0.755%	1,567,145	-22.443%
2025-06-16	153.9200	154.9000	153.2550	153.6800	+0.300%	1,665,250	-23.028%
2025-06-13	152.5700	153.9200	152.1000	153.2200	-0.176%	2,525,656	-22.797%
2025-06-12	154.2400	154.2600	151.3900	153.4900	-0.360%	1,492,886	-22.933%
2025-06-11	155.5700	155.5700	153.4400	154.0450	-0.815%	1,653,522	-23.211%
2025-06-10	156.8100	157.5128	154.1800	155.3100	-1.058%	1,462,862	-23.836%
2025-06-09	159.1300	159.3750	155.9150	156.9700	-1.759%	1,488,000	-24.642%
2025-06-06	160.5900	161.2400	159.3900	159.7800	+0.295%	1,005,815	-25.967%
2025-06-05	159.1500	159.9250	158.5300	159.3100	-0.013%	958,810	-25.749%
2025-06-04	157.9500	159.7400	157.5200	159.3300	+0.682%	1,271,111	-25.758%
2025-06-03	157.0800	158.3600	156.4800	158.2500	+0.476%	1,459,485	-25.251%
2025-06-02	157.1000	157.5700	155.4800	157.5000	-0.260%	1,417,437	-24.895%
2025-05-30	157.8100	158.8100	156.9500	157.9100	+0.311%	1,993,759	-25.090%
2025-05-29	157.0500	157.9000	156.2100	157.4200	+0.274%	1,402,412	-24.857%
2025-05-28	159.3900	159.7500	156.9700	156.9900	-1.246%	1,483,969	-24.651%
2025-05-27	157.5000	159.2500	156.8760	158.9700	+1.845%	1,759,811	-25.590%
2025-05-23	155.0400	156.5600	154.1666	156.0900	-0.058%	1,085,447	-24.217%
2025-05-22	156.1900	157.0100	155.2700	156.1800	-0.026%	1,034,413	-24.260%
2025-05-21	156.6700	157.5100	155.6300	156.2200	-0.920%	1,217,481	-24.280%
2025-05-20	157.5800	158.2300	156.8600	157.6700	-0.329%	1,466,983	-24.976%
2025-05-19	155.1900	158.2500	154.9100	158.1900	+1.417%	1,628,420	-25.223%
2025-05-16	154.1850	156.2700	153.6650	155.9800	+1.004%	1,415,547	-24.163%
2025-05-15	152.5600	154.5100	152.4300	154.4300	+1.592%	1,549,931	-23.402%
2025-05-14	150.4600	152.2900	149.4700	152.0100	+0.496%	1,823,496	-22.183%
2025-05-13	151.8200	152.4950	151.1800	151.2600	-0.283%	1,456,490	-21.797%
2025-05-12	153.2750	153.2750	150.1000	151.6900	+0.026%	2,435,072	-22.019%
2025-05-09	151.1700	152.0500	150.7900	151.6500	+0.211%	1,120,255	-21.998%
2025-05-08	151.5300	152.8000	150.5300	151.3300	+0.672%	1,295,307	-21.833%
2025-05-07	149.5100	151.0900	149.0500	150.3200	+0.872%	1,610,354	-21.308%
2025-05-06	148.8500	149.4000	147.7350	149.0200	-0.288%	1,291,788	-20.621%
2025-05-05	149.8100	150.7850	148.8700	149.4500	-0.240%	1,345,614	-20.850%
2025-05-02	148.2500	150.5520	147.4950	149.8100	+2.183%	1,460,429	-21.040%
2025-05-01	146.3400	147.5300	144.3001	146.6100	-0.347%	1,785,017	-19.317%
2025-04-30	144.7300	147.3250	141.9300	147.1200	+0.485%	2,500,114	-19.596%
2025-04-29	144.1600	147.2100	143.2500	146.4100	+1.561%	2,130,974	-19.206%
2025-04-28	143.2100	144.5200	142.3200	144.1600	+0.663%	2,228,957	-17.945%
2025-04-25	143.9600	143.9600	141.9300	143.2100	-0.693%	1,394,964	-17.401%
2025-04-24	143.0000	144.4700	140.5800	144.2100	+0.691%	1,602,823	-17.974%
2025-04-23	143.8700	145.5900	142.7100	143.2200	-0.049%	2,870,751	-17.407%
2025-04-22	142.0100	143.8788	141.4500	143.2900	+2.066%	1,903,453	-17.447%
2025-04-21	144.0600	144.5100	138.1650	140.3900	-3.112%	2,653,710	-15.742%
2025-04-17	146.3000	146.8099	144.5900	144.9000	-0.460%	2,148,167	-18.364%
2025-04-16	147.5400	148.2348	144.5400	145.5700	-1.389%	1,559,013	-18.740%
2025-04-15	148.8200	149.8400	147.4400	147.6200	-0.973%	1,154,280	-19.869%
2025-04-14	146.8800	149.5370	146.0392	149.0700	+1.581%	1,720,053	-20.648%
2025-04-11	144.4800	147.8300	141.5100	146.7500	+1.620%	1,918,174	-19.394%
2025-04-10	145.3200	146.4800	140.1950	144.4100	-1.191%	3,099,896	-18.087%
2025-04-09	135.4400	146.5000	135.0000	146.1500	+6.671%	5,285,576	-19.063%
2025-04-08	141.5100	142.5800	135.2600	137.0100	-2.477%	4,456,238	-13.663%
2025-04-07	140.8000	145.5350	136.8200	140.4900	-1.975%	4,652,014	-15.802%
2025-04-04	152.8400	153.0500	143.2400	143.3200	-6.650%	3,049,825	-17.464%
2025-04-03	154.9100	155.5769	152.4800	153.5300	-0.910%	2,623,769	-22.953%
2025-04-02	154.3800	155.2600	153.1500	154.9400	+0.226%	1,422,463	-23.654%
2025-04-01	154.0700	155.1600	152.9600	154.5900	+0.201%	1,941,092	-23.481%
2025-03-31	151.4000	154.7100	151.4000	154.2800	+2.152%	2,910,733	-23.328%
2025-03-28	152.3200	152.8800	150.1000	151.0300	-0.527%	2,419,752	-21.678%
2025-03-27	149.4800	152.1300	147.5900	151.8300	+1.092%	2,640,533	-22.090%
2025-03-26	148.8100	153.1200	144.5200	150.1900	+4.205%	4,380,988	-21.240%

document.getElementById("LmHxHC").onerror = function(){this.style.display='none';}; .dark-mode .VyYZFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyYZFR{ color: #333333; background-color: white; border: 2px solid #333333; }PAYXPaychex Incstock NASDAQ

PAYX
Paychex Inc
stock NASDAQ