Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	81.89	81.89	81.89	81.89	81.89	3.32%	-
Mar 2, 2026	79.26	79.26	79.26	79.26	79.26	0.96%	-
Feb 27, 2026	78.51	78.51	78.51	78.51	78.51	-1.33%	-
Feb 26, 2026	79.57	79.57	79.57	79.57	79.57	4.42%	-
Feb 25, 2026	76.20	76.20	76.20	76.20	76.20	1.53%	-
Feb 24, 2026	75.05	75.05	75.05	75.05	75.05	0.87%	-
Feb 23, 2026	74.40	74.40	74.40	74.40	74.40	-3.56%	-
Feb 20, 2026	77.15	77.15	77.15	77.15	77.15	-1.57%	-
Feb 19, 2026	78.38	78.38	78.38	78.38	78.38	-1.36%	-
Feb 18, 2026	79.46	79.46	79.46	79.46	79.46	-0.55%	-
Feb 17, 2026	79.90	79.90	79.90	79.90	79.90	1.71%	-
Feb 16, 2026	78.56	78.56	78.56	78.56	78.56	-2.76%	-
Feb 13, 2026	80.79	80.79	80.79	80.79	80.79	3.09%	-
Feb 12, 2026	78.37	78.37	78.37	78.37	78.37	-0.38%	-
Feb 11, 2026	78.67	78.67	78.67	78.67	78.67	-5.80%	-
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