Paychex, Inc.
PAYX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $112.71 | $115.99 | $111.45 | $115.49 | +3.01% | 2.47M |
| Oct 30, 2026 | $111.96 | $113.12 | $111.37 | $112.12 | +2.51% | 3.54M |
| Oct 29, 2026 | $109.48 | $110.06 | $108.00 | $109.37 | +1.07% | 2.12M |
| Oct 28, 2026 | $108.20 | $108.96 | $106.68 | $108.21 | -0.96% | 3.20M |
| Oct 27, 2026 | $115.00 | $115.14 | $109.01 | $109.26 | -5.57% | 3.93M |
| Oct 26, 2026 | $116.85 | $117.52 | $114.53 | $115.70 | -1.98% | 2.59M |
| Oct 23, 2026 | $118.09 | $119.47 | $116.76 | $118.04 | -0.65% | 2.34M |
| Oct 22, 2026 | $113.75 | $119.14 | $113.59 | $118.81 | +5.61% | 3.30M |
| Oct 21, 2026 | $111.75 | $113.52 | $111.67 | $112.50 | -0.11% | 1.81M |
| Oct 20, 2026 | $111.47 | $113.94 | $111.44 | $112.62 | +1.69% | 3.28M |
| Oct 19, 2026 | $110.41 | $111.21 | $109.66 | $110.75 | -0.79% | 2.19M |
| Oct 16, 2026 | $111.86 | $112.52 | $109.87 | $111.63 | +0.77% | 5.51M |
| Oct 15, 2026 | $110.36 | $112.50 | $110.36 | $110.78 | +2.22% | 4.00M |
| Oct 14, 2026 | $106.69 | $108.40 | $106.25 | $108.37 | +2.00% | 2.72M |
| Oct 13, 2026 | $105.38 | $106.57 | $104.85 | $106.25 | +1.54% | 2.02M |
| Oct 12, 2026 | $104.52 | $104.99 | $103.74 | $104.64 | +0.63% | 1.75M |
| Oct 9, 2026 | $104.84 | $105.66 | $103.89 | $103.98 | -0.46% | 1.98M |
| Oct 8, 2026 | $101.46 | $104.64 | $101.41 | $104.46 | +2.87% | 3.34M |
| Oct 7, 2026 | $101.46 | $102.42 | $101.09 | $101.55 | +0.52% | 2.43M |
| Oct 6, 2026 | $99.28 | $101.19 | $99.14 | $101.02 | +1.24% | 2.23M |
| Oct 5, 2026 | $98.65 | $99.84 | $98.52 | $99.78 | +0.85% | 2.74M |
| Oct 2, 2026 | $100.68 | $101.00 | $98.50 | $98.94 | -1.88% | 2.31M |
| Oct 1, 2026 | $99.31 | $101.33 | $98.68 | $100.84 | +2.38% | 4.15M |
| Sep 30, 2026 | $99.32 | $100.88 | $98.45 | $98.50 | -0.82% | 3.43M |
| Sep 29, 2026 | $98.72 | $99.67 | $98.00 | $99.31 | +0.01% | 4.05M |
| Sep 28, 2026 | $100.08 | $100.90 | $98.91 | $99.30 | -2.04% | 3.45M |
| Sep 25, 2026 | $101.18 | $102.09 | $100.32 | $101.37 | -0.22% | 3.93M |
| Sep 24, 2026 | $105.49 | $107.60 | $101.49 | $101.59 | -2.78% | 4.45M |
| Sep 23, 2026 | $109.67 | $110.50 | $103.25 | $104.49 | -8.77% | 8.22M |
| Sep 22, 2026 | $115.71 | $115.97 | $113.32 | $114.53 | -0.42% | 4.04M |
| Sep 21, 2026 | $115.52 | $116.26 | $114.18 | $115.01 | -0.97% | 2.91M |
| Sep 18, 2026 | $116.51 | $116.59 | $114.79 | $116.14 | -0.32% | 9.59M |
| Sep 17, 2026 | $116.11 | $116.71 | $115.17 | $116.51 | -0.18% | 2.60M |
| Sep 16, 2026 | $117.72 | $118.43 | $116.40 | $116.72 | -1.34% | 2.42M |
| Sep 15, 2026 | $117.84 | $119.61 | $116.93 | $118.30 | -0.18% | 2.74M |
| Sep 14, 2026 | $117.82 | $119.23 | $116.60 | $118.51 | +2.34% | 2.60M |
| 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 | — | 1.60M |
