Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	114.43	119.00	109.48	112.92	111.76	-1.04%	1,693
Dec 18, 2025	118.00	118.00	113.73	114.11	112.93	-2.32%	167
Dec 17, 2025	115.26	117.80	115.19	116.82	115.62	2.05%	1,894
Dec 16, 2025	115.35	115.36	114.37	114.47	113.29	-1.48%	242
Dec 15, 2025	116.37	116.60	115.83	116.19	114.99	-0.01%	793
Dec 12, 2025	115.00	116.19	114.63	116.19	115.00	1.26%	89
Dec 11, 2025	112.89	114.97	112.59	114.75	113.57	1.79%	337
Dec 10, 2025	112.81	113.45	112.42	112.73	111.57	-0.55%	5,467
Dec 9, 2025	112.30	113.37	112.30	113.35	112.18	0.76%	1,621
Dec 8, 2025	111.90	112.49	111.07	112.49	111.33	-0.07%	1,845
Dec 5, 2025	111.76	113.53	111.21	112.57	111.41	-0.08%	301
Dec 4, 2025	114.18	114.18	112.42	112.66	111.49	-0.04%	42
Dec 3, 2025	110.34	112.70	110.34	112.70	111.54	2.13%	218
Dec 2, 2025	110.98	111.10	110.02	110.35	109.21	-0.83%	286
Dec 1, 2025	111.00	111.36	110.77	111.27	110.12	-0.73%	6,855
Nov 28, 2025	111.58	112.09	111.37	112.09	110.93	0.24%	299
Nov 26, 2025	112.67	112.67	110.45	111.82	110.67	0.14%	134
Nov 25, 2025	109.92	111.98	109.01	111.67	110.52	1.78%	130
Nov 24, 2025	111.42	111.98	109.72	109.72	108.58	-2.62%	236
Nov 21, 2025	107.68	112.67	107.68	112.67	111.51	4.17%	211
Nov 20, 2025	110.00	110.00	108.16	108.16	107.05	-0.92%	229
Nov 19, 2025	110.99	110.99	108.10	109.16	108.04	-0.63%	866
Nov 18, 2025	110.41	111.12	109.12	109.85	108.72	-1.24%	3,241
Nov 17, 2025	114.65	114.65	110.65	111.23	110.08	-0.97%	716