Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	294.01	294.01	294.01	294.01	294.01	-2.00%	1
Nov 7, 2025	304.38	304.38	300.00	300.00	300.00	-2.67%	2
Nov 4, 2025	308.23	308.23	308.23	308.23	306.27	-2.71%	1
Oct 31, 2025	316.80	316.80	316.80	316.80	314.79	-	2
Oct 29, 2025	316.80	316.80	316.80	316.80	314.79	-5.71%	6
Oct 23, 2025	336.80	336.80	336.00	336.00	333.87	-	2
Oct 9, 2025	337.28	337.28	336.00	336.00	333.87	0.02%	32
Oct 8, 2025	335.92	335.92	335.92	335.92	333.79	0.09%	90
Oct 7, 2025	335.61	335.61	335.61	335.61	333.48	2.11%	12
Oct 6, 2025	328.68	328.68	328.68	328.68	326.60	-3.71%	27
Sep 29, 2025	341.36	341.36	341.36	341.36	339.19	-0.59%	2
Sep 26, 2025	343.40	343.40	343.40	343.40	341.22	-1.89%	2
Sep 19, 2025	350.00	350.00	350.00	350.00	347.78	-0.20%	6
Sep 18, 2025	350.70	350.70	350.70	350.70	348.48	-0.62%	1
Sep 17, 2025	352.90	352.90	352.90	352.90	350.66	-1.88%	1
Sep 10, 2025	359.65	359.65	359.65	359.65	357.37	-4.40%	1
Aug 25, 2025	376.20	376.20	376.20	376.20	373.81	-7.97%	6
Jul 28, 2025	412.00	412.00	408.77	408.77	406.18	1.19%	13
Jul 24, 2025	403.95	403.95	403.95	403.95	401.39	0.89%	3
Jul 22, 2025	402.40	402.40	400.40	400.40	397.86	0.91%	4
Jul 15, 2025	398.80	398.80	396.80	396.80	392.30	-	4
Jul 2, 2025	396.80	396.80	396.80	396.80	392.30	1.37%	25
Jun 30, 2025	391.43	391.43	391.43	391.43	386.99	-0.03%	7
Jun 27, 2025	396.70	396.70	391.56	391.56	387.12	0.92%	9
Jun 26, 2025	383.80	387.98	383.80	387.98	383.58	1.07%	14
Jun 25, 2025	407.92	407.92	383.88	383.88	379.53	-11.61%	26
May 15, 2025	434.30	434.30	434.30	434.30	429.37	2.12%	2