Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	83.51	83.51	83.51	83.51	83.51	-0.57%	-
Feb 9, 2026	83.99	83.99	83.99	83.99	83.99	0.73%	-
Feb 6, 2026	83.59	83.59	83.59	83.38	83.38	0.20%	120
Feb 5, 2026	83.93	83.93	83.93	83.21	83.21	-0.20%	120
Feb 4, 2026	83.38	83.38	83.38	83.38	83.38	0.18%	-
Feb 3, 2026	83.23	83.23	83.23	83.23	83.23	-4.60%	-
Feb 2, 2026	87.24	87.24	87.24	87.24	87.24	1.88%	-
Jan 30, 2026	80.94	84.91	80.94	85.63	85.63	-0.96%	196
Jan 29, 2026	86.46	86.46	86.46	86.46	86.46	-2.06%	-
Jan 28, 2026	86.12	86.16	86.12	88.28	88.28	3.19%	220
Jan 27, 2026	85.55	85.55	85.55	85.55	85.55	-3.96%	-
Jan 26, 2026	88.17	88.17	88.17	89.08	88.17	-2.22%	-
Jan 23, 2026	91.57	91.57	91.57	91.10	90.17	-0.98%	10
Jan 22, 2026	91.06	91.06	91.06	92.00	91.06	-2.25%	-
Jan 21, 2026	93.16	93.16	93.16	94.12	93.16	1.16%	-
Jan 20, 2026	92.09	92.09	92.09	93.04	92.09	11.41%	-
Jan 19, 2026	82.66	82.66	82.66	83.51	82.66	-12.88%	-
Jan 16, 2026	94.88	94.88	94.88	95.86	94.88	-0.07%	-
Jan 15, 2026	94.95	94.95	94.95	95.93	94.95	-1.08%	-
Jan 14, 2026	95.99	95.99	95.99	96.98	95.99	5.57%	-
Jan 13, 2026	90.92	90.92	90.92	91.86	90.92	-7.93%	-
Jan 12, 2026	98.75	98.75	98.75	99.77	98.75	1.42%	-
Jan 9, 2026	97.37	97.37	97.37	98.37	97.37	1.31%	-
Jan 8, 2026	96.11	96.11	96.11	97.10	96.11	4.34%	-
Jan 7, 2026	92.11	92.11	92.11	93.06	92.11	-1.56%	-
Jan 6, 2026	93.57	93.57	93.57	94.53	93.57	1.05%	-
Jan 5, 2026	92.60	92.60	92.60	93.55	92.60	-0.06%	-
Jan 2, 2026	92.66	92.66	92.66	93.61	92.66	-2.78%	-
Dec 30, 2025	95.31	95.31	95.31	96.29	95.31	-0.45%	-
Dec 29, 2025	95.74	95.74	95.74	96.73	95.74	1.08%	-
Dec 23, 2025	96.78	96.78	96.78	95.70	94.72	6.16%	18
Dec 22, 2025	89.23	89.23	89.23	90.15	89.23	-6.52%	-
Dec 19, 2025	95.85	95.85	95.85	96.44	95.46	0.44%	26
Dec 18, 2025	95.04	95.04	95.04	96.02	95.04	-3.79%	-
Dec 17, 2025	100.14	100.14	100.14	99.80	98.78	2.20%	5
Dec 16, 2025	96.65	96.65	96.65	97.65	96.65	-1.30%	-
Dec 15, 2025	99.71	103.36	99.60	98.94	97.93	-2.39%	286
Dec 12, 2025	100.33	100.33	100.33	101.36	100.33	4.57%	-
Dec 11, 2025	95.94	95.94	95.94	96.93	95.94	5.21%	-
Dec 10, 2025	91.19	91.19	91.19	92.13	91.19	2.16%	-
Dec 9, 2025	89.26	89.26	89.26	90.18	89.26	-8.46%	-
Dec 8, 2025	97.51	97.51	97.51	98.51	97.51	4.39%	-
Dec 5, 2025	93.41	93.41	93.41	94.37	93.41	0.46%	-
Dec 4, 2025	92.98	92.98	92.98	93.94	92.98	-1.96%	-
Dec 3, 2025	94.84	94.84	94.84	95.82	94.84	3.53%	-
Dec 2, 2025	91.61	91.61	91.61	92.55	91.61	-0.70%	-
Dec 1, 2025	92.25	92.25	92.25	93.20	92.25	-1.03%	-
Nov 28, 2025	93.21	93.21	93.21	94.17	93.21	-2.18%	-
Nov 27, 2025	95.29	95.29	95.29	96.27	95.29	2.63%	-
Nov 26, 2025	96.29	96.29	96.29	93.80	92.84	-6.26%	6