Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.00	99.66	96.52	99.21	99.21	2.01%	4,436
Mar 5, 2026	96.68	97.74	95.00	97.25	97.25	1.24%	367
Mar 4, 2026	96.61	96.61	94.90	96.06	96.06	0.07%	284
Mar 3, 2026	93.78	96.19	92.96	95.99	95.99	2.81%	204
Mar 2, 2026	93.56	95.00	91.11	93.37	93.37	-0.39%	166
Feb 27, 2026	92.35	94.19	91.35	93.74	93.74	-0.31%	221
Feb 26, 2026	90.80	94.65	90.60	94.03	94.03	3.79%	417
Feb 25, 2026	90.24	90.60	88.37	90.60	90.60	1.88%	1,442
Feb 24, 2026	87.39	90.16	86.13	88.93	88.93	0.69%	2,048
Feb 23, 2026	90.96	92.50	87.29	88.32	88.32	-2.86%	1,822
Feb 20, 2026	94.18	94.18	90.39	90.92	90.92	-1.32%	774
Feb 19, 2026	94.30	96.20	91.92	92.14	92.14	-2.43%	368
Feb 18, 2026	93.27	96.00	93.00	94.43	94.43	1.25%	4,720
Feb 17, 2026	94.37	95.43	92.78	93.26	93.26	-0.75%	365
Feb 13, 2026	91.00	94.20	91.00	93.97	93.97	1.51%	950
Feb 12, 2026	96.00	96.65	91.91	92.57	92.57	-2.16%	640
Feb 11, 2026	100.88	100.99	94.15	94.61	94.61	-3.98%	693
Feb 10, 2026	97.75	99.40	97.01	98.54	98.54	0.32%	499
Feb 9, 2026	98.48	100.99	96.66	98.22	98.22	-0.42%	1,295
Feb 6, 2026	100.28	100.28	97.84	98.63	98.63	1.78%	987
Feb 5, 2026	100.38	100.38	96.91	96.91	96.91	-2.17%	231
Feb 4, 2026	97.16	99.05	95.17	99.05	99.05	1.30%	1,054
Feb 3, 2026	102.06	103.83	97.28	97.78	97.78	-4.45%	1,625
Feb 2, 2026	103.48	104.01	101.00	102.33	102.33	0.40%	681
Jan 30, 2026	102.12	103.00	100.00	101.93	101.93	-0.53%	640
Jan 29, 2026	102.00	103.47	100.12	102.47	102.47	0.06%	371
Jan 28, 2026	104.93	104.93	102.25	102.41	102.40	-2.29%	671
Jan 27, 2026	104.99	105.78	103.73	104.81	103.72	-0.62%	278
Jan 26, 2026	106.96	107.54	105.37	105.46	104.37	-1.13%	880
Jan 23, 2026	107.00	108.00	106.67	106.67	105.57	-1.03%	226
Jan 22, 2026	106.44	108.40	106.44	107.77	106.66	0.67%	236
Jan 21, 2026	107.36	108.43	106.44	107.06	105.96	-0.59%	4,884
Jan 20, 2026	110.31	111.27	107.70	107.70	106.59	-2.81%	5,394
Jan 16, 2026	111.18	111.40	109.81	110.81	109.67	0.01%	342
Jan 15, 2026	110.68	111.80	110.05	110.80	109.66	0.67%	214
Jan 14, 2026	109.47	110.57	107.50	110.06	108.92	0.22%	2,770
Jan 13, 2026	112.67	113.47	109.17	109.82	108.69	-2.57%	776
Jan 12, 2026	112.79	113.64	112.54	112.72	111.56	-1.76%	551
Jan 9, 2026	114.23	114.99	113.48	114.75	113.56	0.94%	1,284
Jan 8, 2026	112.24	113.68	111.07	113.68	112.51	1.45%	156
Jan 7, 2026	111.11	112.06	110.45	112.06	110.90	0.87%	150
Jan 6, 2026	109.41	111.08	108.39	111.08	109.94	1.30%	761
Jan 5, 2026	108.63	109.80	108.02	109.66	108.53	1.05%	1,480
Jan 2, 2026	112.25	113.63	108.38	108.52	107.40	-3.85%	354
Dec 31, 2025	113.19	113.30	112.82	112.87	111.71	-0.42%	86
Dec 30, 2025	114.34	114.34	112.92	113.35	112.18	-0.51%	461
Dec 29, 2025	111.80	115.19	111.80	113.93	112.75	-0.80%	230
Dec 24, 2025	114.83	114.99	113.92	114.85	113.66	0.73%	510
Dec 23, 2025	110.30	115.08	110.30	114.01	112.84	-0.47%	408
Dec 22, 2025	111.96	114.56	111.96	114.55	113.37	1.44%	53