Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	94.12	94.12	94.12	94.12	94.12	1.16%	-
Jan 20, 2026	93.04	93.04	93.04	93.04	93.04	11.41%	-
Jan 19, 2026	83.51	83.51	83.51	83.51	83.51	-12.88%	-
Jan 16, 2026	95.86	95.86	95.86	95.86	95.86	-0.07%	-
Jan 15, 2026	95.93	95.93	95.93	95.93	95.93	-1.08%	-
Jan 14, 2026	96.98	96.98	96.98	96.98	96.98	5.57%	-
Jan 13, 2026	91.86	91.86	91.86	91.86	91.86	-7.93%	-
Jan 12, 2026	99.77	99.77	99.77	99.77	99.77	1.42%	-
Jan 9, 2026	98.37	98.37	98.37	98.37	98.37	1.31%	-
Jan 8, 2026	97.10	97.10	97.10	97.10	97.10	4.34%	-
Jan 7, 2026	93.06	93.06	93.06	93.06	93.06	-1.56%	-
Jan 6, 2026	94.53	94.53	94.53	94.53	94.53	1.05%	-
Jan 5, 2026	93.55	93.55	93.55	93.55	93.55	-0.06%	-
Jan 2, 2026	93.61	93.61	93.61	93.61	93.61	-2.78%	-
Dec 30, 2025	96.29	96.29	96.29	96.29	96.29	-0.45%	-
Dec 29, 2025	96.73	96.73	96.73	96.73	96.73	1.08%	-
Dec 23, 2025	96.78	96.78	96.78	95.70	95.70	6.16%	18
Dec 22, 2025	90.15	90.15	90.15	90.15	90.15	-6.52%	-
Dec 19, 2025	95.85	95.85	95.85	96.44	96.44	0.44%	26
Dec 18, 2025	96.02	96.02	96.02	96.02	96.02	-3.79%	-
Dec 17, 2025	100.14	100.14	100.14	99.80	99.80	2.20%	5
Dec 16, 2025	97.65	97.65	97.65	97.65	97.65	-1.30%	-
Dec 15, 2025	99.71	103.36	99.60	98.94	98.94	-2.39%	286
Dec 12, 2025	101.36	101.36	101.36	101.36	101.36	4.57%	-
Dec 11, 2025	96.93	96.93	96.93	96.93	96.93	5.21%	-
Dec 10, 2025	92.13	92.13	92.13	92.13	92.13	2.16%	-
Dec 9, 2025	90.18	90.18	90.18	90.18	90.18	-8.46%	-
Dec 8, 2025	98.51	98.51	98.51	98.51	98.51	4.39%	-
Dec 5, 2025	94.37	94.37	94.37	94.37	94.37	0.46%	-
Dec 4, 2025	93.94	93.94	93.94	93.94	93.94	-1.96%	-
Dec 3, 2025	95.82	95.82	95.82	95.82	95.82	3.53%	-
Dec 2, 2025	92.55	92.55	92.55	92.55	92.55	-0.70%	-
Dec 1, 2025	93.20	93.20	93.20	93.20	93.20	-1.03%	-
Nov 28, 2025	94.17	94.17	94.17	94.17	94.17	-2.18%	-
Nov 27, 2025	96.27	96.27	96.27	96.27	96.27	2.63%	-
Nov 26, 2025	96.29	96.29	96.29	93.80	93.80	-6.26%	6
Nov 25, 2025	100.06	100.06	100.06	100.06	100.06	10.14%	-
Nov 24, 2025	97.00	97.00	97.00	90.85	90.85	-7.11%	18
Nov 21, 2025	97.80	97.80	97.80	97.80	97.80	3.27%	-
Nov 20, 2025	94.70	94.70	94.70	94.70	94.70	0.62%	-
Nov 19, 2025	94.12	94.12	94.12	94.12	94.12	-1.50%	-
Nov 18, 2025	95.55	95.55	95.55	95.55	95.55	-1.61%	-
Nov 17, 2025	95.83	95.83	95.83	97.11	97.11	1.70%	10
Nov 14, 2025	95.83	95.83	95.83	95.49	95.49	0.29%	3
Nov 13, 2025	95.21	95.21	95.21	95.21	95.21	-0.58%	-
Nov 12, 2025	95.77	95.77	95.77	95.77	95.77	-0.60%	-
Nov 11, 2025	96.35	96.35	96.35	96.35	96.35	0.73%	-
Nov 10, 2025	95.65	95.65	95.65	95.65	95.65	-1.79%	-
Nov 7, 2025	98.00	98.00	98.00	97.39	97.39	-3.61%	3
Nov 6, 2025	104.78	104.78	104.78	101.04	101.04	2.02%	3