Paychex, Inc.
PAYX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $115.03 | $115.97 | $114.80 | $115.80 | +0.54% | 1.76M |
| Sep 10, 2026 | $115.01 | $115.81 | $114.51 | $115.18 | +0.37% | 2.14M |
| Sep 9, 2026 | $117.02 | $117.05 | $114.60 | $114.75 | -1.86% | 2.77M |
| Sep 8, 2026 | $120.31 | $120.50 | $116.48 | $116.93 | -3.93% | 3.18M |
| Sep 4, 2026 | $123.47 | $123.58 | $121.65 | $121.71 | -2.69% | 1.84M |
| Sep 3, 2026 | $124.26 | $126.45 | $123.50 | $125.08 | +0.87% | 2.93M |
| Sep 2, 2026 | $125.01 | $125.03 | $122.80 | $124.00 | -1.31% | 3.25M |
| Sep 1, 2026 | $127.34 | $127.98 | $125.17 | $125.64 | -1.34% | 1.71M |
| Aug 31, 2026 | $126.30 | $127.87 | $125.56 | $127.34 | +0.24% | 2.47M |
| Aug 28, 2026 | $126.91 | $127.92 | $126.20 | $127.04 | +0.44% | 1.55M |
| Aug 27, 2026 | $124.57 | $127.23 | $124.16 | $126.48 | +1.28% | 1.73M |
| Aug 26, 2026 | $123.83 | $125.63 | $123.38 | $124.88 | -0.09% | 1.11M |
| Aug 25, 2026 | $124.91 | $126.00 | $124.04 | $124.99 | -0.81% | 1.91M |
| Aug 24, 2026 | $124.77 | $127.09 | $124.62 | $126.01 | +1.23% | 2.34M |
| Aug 21, 2026 | $122.92 | $124.78 | $121.73 | $124.48 | +1.27% | 2.07M |
| Aug 20, 2026 | $122.92 | $124.17 | $122.25 | $122.91 | +0.33% | 2.57M |
| Aug 19, 2026 | $120.11 | $123.82 | $120.10 | $122.50 | +2.14% | 2.80M |
| Aug 18, 2026 | $120.71 | $122.44 | $119.84 | $119.93 | +1.17% | 2.24M |
| Aug 17, 2026 | $120.67 | $120.94 | $118.48 | $118.54 | -2.85% | 2.76M |
| Aug 14, 2026 | $125.75 | $125.90 | $121.87 | $122.02 | -2.70% | 1.67M |
| Aug 13, 2026 | $121.54 | $125.65 | $120.86 | $125.40 | +4.18% | 2.43M |
| Aug 12, 2026 | $120.12 | $121.05 | $118.50 | $120.37 | -0.77% | 1.91M |
| Aug 11, 2026 | $119.69 | $121.73 | $119.42 | $121.30 | +0.10% | 2.35M |
| Aug 10, 2026 | $119.74 | $121.24 | $119.00 | $121.18 | +0.95% | 1.60M |
| Aug 7, 2026 | $119.44 | $121.42 | $119.06 | $120.04 | -0.07% | 1.92M |
| Aug 6, 2026 | $119.01 | $120.25 | $117.85 | $120.13 | +1.57% | 3.57M |
| Aug 5, 2026 | $119.24 | $119.84 | $116.11 | $118.27 | -0.33% | 2.40M |
| Aug 4, 2026 | $115.60 | $118.97 | $115.11 | $118.66 | +0.84% | 2.99M |
| Aug 3, 2026 | $118.75 | $119.97 | $116.98 | $117.67 | +0.71% | 2.86M |
| Jul 31, 2026 | $114.94 | $117.28 | $113.80 | $116.84 | +0.44% | 3.29M |
| Jul 30, 2026 | $119.06 | $119.29 | $113.69 | $116.33 | -4.75% | 3.65M |
| Jul 29, 2026 | $119.58 | $124.74 | $118.87 | $122.13 | +2.74% | 4.86M |
| Jul 28, 2026 | $116.64 | $119.96 | $116.64 | $118.87 | +2.94% | 5.28M |
| Jul 27, 2026 | $115.00 | $116.90 | $114.50 | $115.48 | +1.70% | 3.45M |
| Jul 24, 2026 | $111.23 | $114.35 | $110.64 | $113.55 | +2.61% | 2.74M |
| Jul 23, 2026 | $111.76 | $111.82 | $109.38 | $110.66 | -0.07% | 3.28M |
| Jul 22, 2026 | $113.13 | $113.24 | $110.10 | $110.74 | -1.09% | 3.36M |
| Jul 21, 2026 | $113.85 | $114.77 | $111.93 | $111.96 | -2.81% | 3.01M |
| Jul 20, 2026 | $113.87 | $115.39 | $112.58 | $115.20 | +0.71% | 2.97M |
| Jul 17, 2026 | $115.13 | $117.72 | $112.50 | $114.39 | -0.27% | 4.27M |
| Jul 16, 2026 | $111.47 | $115.24 | $111.47 | $114.70 | +4.27% | 3.60M |
| Jul 15, 2026 | $109.77 | $112.34 | $109.43 | $110.00 | +0.44% | 2.48M |
| Jul 14, 2026 | $107.99 | $110.52 | $107.49 | $109.52 | -1.11% | 2.49M |
| Jul 13, 2026 | $108.91 | $111.64 | $108.74 | $110.75 | +2.98% | 2.35M |
| Jul 10, 2026 | $107.46 | $107.86 | $106.49 | $107.54 | +1.20% | 2.18M |
| Jul 9, 2026 | $104.62 | $106.90 | $103.74 | $106.26 | -0.30% | 3.58M |
| Jul 8, 2026 | $108.07 | $108.12 | $105.86 | $106.58 | -1.42% | 2.52M |
| Jul 7, 2026 | $107.46 | $109.73 | $107.46 | $108.12 | +2.59% | 2.88M |
| Jul 6, 2026 | $106.28 | $106.84 | $104.65 | $105.39 | -0.90% | 2.63M |
| Jul 2, 2026 | $103.02 | $106.51 | $102.89 | $106.35 | +3.54% | 3.66M |
| Jul 1, 2026 | $100.86 | $103.97 | $100.31 | $102.71 | +4.45% | 4.42M |
| Jun 30, 2026 | $99.81 | $100.03 | $97.79 | $98.33 | -1.48% | 3.17M |
| Jun 29, 2026 | $100.89 | $101.59 | $98.80 | $99.81 | -0.09% | 3.54M |
| Jun 26, 2026 | $97.00 | $100.14 | $97.00 | $99.90 | +3.29% | 5.60M |
| Jun 25, 2026 | $96.21 | $100.19 | $95.69 | $96.72 | +0.44% | 4.40M |
| Jun 24, 2026 | $98.77 | $98.85 | $93.02 | $96.30 | -1.72% | 6.39M |
| Jun 23, 2026 | $97.91 | $98.85 | $97.55 | $97.99 | +2.15% | 4.56M |
| Jun 22, 2026 | $97.20 | $98.35 | $95.81 | $95.93 | -2.35% | 4.52M |
| Jun 18, 2026 | $97.89 | $98.79 | $95.96 | $98.24 | +0.68% | 7.10M |
| Jun 17, 2026 | $99.02 | $100.85 | $97.06 | $97.58 | — | 3.60M |
