Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.20	78.70	78.20	78.70	78.70	3.15%	64
Feb 25, 2026	75.11	76.30	75.11	76.30	76.30	1.64%	1
Feb 24, 2026	74.38	75.07	74.38	75.07	75.07	0.98%	12
Feb 23, 2026	74.49	74.51	74.34	74.34	74.34	-3.75%	247
Feb 20, 2026	78.98	78.98	77.24	77.24	77.24	-1.78%	154
Feb 19, 2026	78.64	78.64	78.64	78.64	78.64	-0.99%	-
Feb 18, 2026	79.43	79.43	79.43	79.43	79.43	-0.64%	-
Feb 17, 2026	79.94	79.94	79.94	79.94	79.94	-0.97%	7
Feb 16, 2026	79.85	80.72	79.85	80.72	80.72	2.48%	289
Feb 13, 2026	78.77	78.77	78.77	78.77	78.77	0.87%	-
Feb 12, 2026	79.82	79.82	77.43	78.09	78.09	-6.39%	280
Feb 11, 2026	83.42	83.42	83.42	83.42	83.42	0.06%	1
Feb 10, 2026	81.83	83.37	81.83	83.37	83.37	1.52%	1
Feb 9, 2026	83.00	83.00	81.51	82.12	82.12	-1.39%	260
Feb 6, 2026	83.28	83.28	83.28	83.28	83.28	-	-
Feb 5, 2026	84.90	84.90	83.28	83.28	83.28	-0.10%	89
Feb 4, 2026	82.02	83.36	82.02	83.36	83.36	-3.56%	501
Feb 3, 2026	86.44	86.44	86.44	86.44	86.44	-0.62%	80
Feb 2, 2026	86.98	86.98	86.98	86.98	86.98	1.73%	-
Jan 30, 2026	85.80	85.80	85.50	85.50	85.50	-0.85%	61
Jan 29, 2026	86.23	86.23	86.23	86.23	86.23	-0.02%	23
Jan 28, 2026	87.37	87.37	86.25	86.25	86.25	-1.27%	2
Jan 27, 2026	89.95	89.95	87.36	87.36	86.46	-1.85%	23
Jan 26, 2026	90.00	90.00	89.00	89.01	88.09	-2.32%	37
Jan 23, 2026	90.75	91.12	90.75	91.12	90.18	-0.91%	334
Jan 22, 2026	92.09	92.09	91.96	91.96	91.01	0.33%	19
Jan 21, 2026	92.97	92.97	91.66	91.66	90.71	-4.63%	8
Jan 19, 2026	96.11	96.11	96.11	96.11	95.12	0.23%	60
Jan 16, 2026	95.89	95.89	95.89	95.89	94.90	-0.02%	-
Jan 15, 2026	95.91	95.91	95.91	95.91	94.92	1.27%	-
Jan 14, 2026	94.71	94.71	94.71	94.71	93.73	-1.17%	-
Jan 13, 2026	95.83	95.83	95.83	95.83	94.84	-1.54%	127
Jan 12, 2026	97.33	97.33	97.33	97.33	96.32	-1.13%	-
Jan 9, 2026	98.44	98.44	98.44	98.44	97.42	1.27%	-
Jan 8, 2026	97.21	97.21	97.21	97.21	96.21	1.90%	-
Jan 7, 2026	95.27	95.40	95.27	95.40	94.41	1.18%	5
Jan 6, 2026	94.85	94.85	94.29	94.29	93.32	0.86%	13
Jan 5, 2026	92.90	93.56	92.40	93.49	92.52	-0.18%	138
Jan 2, 2026	96.50	96.50	93.07	93.66	92.69	-3.33%	325
Dec 30, 2025	96.31	96.89	96.31	96.89	95.89	0.22%	176
Dec 29, 2025	97.08	97.08	96.68	96.68	95.68	-0.41%	20
Dec 23, 2025	97.08	97.08	97.08	97.08	96.08	-0.26%	-
Dec 22, 2025	96.21	97.33	96.21	97.33	96.32	1.06%	122
Dec 19, 2025	97.07	97.07	93.96	96.31	95.32	-4.62%	162
Dec 18, 2025	99.94	99.94	99.94	100.98	99.94	0.94%	150
Dec 17, 2025	98.92	100.04	98.92	100.04	99.01	2.44%	10
Dec 16, 2025	98.00	98.00	97.66	97.66	96.65	-1.02%	40
Dec 15, 2025	99.67	99.67	98.67	98.67	97.65	-0.38%	232
Dec 12, 2025	98.20	99.05	98.20	99.05	98.03	1.45%	100
Dec 11, 2025	97.63	97.63	97.63	97.63	96.62	0.55%	-