Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	86.77	86.88	83.06	83.06	83.06	-4.57%	-
Feb 2, 2026	86.46	87.98	86.46	87.04	87.04	1.81%	-
Jan 30, 2026	85.38	85.55	85.38	85.49	85.49	-1.12%	-
Jan 29, 2026	85.56	86.46	85.29	86.46	86.46	0.44%	-
Jan 28, 2026	86.94	86.96	85.60	86.08	86.08	-4.60%	-
Jan 26, 2026	90.04	90.23	89.67	90.23	89.33	-1.01%	-
Jan 23, 2026	91.34	91.34	90.91	91.15	90.24	-0.90%	-
Jan 22, 2026	91.31	92.35	91.31	91.98	91.06	0.29%	-
Jan 21, 2026	91.86	91.94	91.57	91.71	90.79	-1.46%	-
Jan 20, 2026	94.15	94.29	93.07	93.07	92.14	-1.98%	-
Jan 19, 2026	94.86	95.28	94.73	94.95	94.00	-0.99%	-
Jan 16, 2026	95.34	95.90	94.90	95.90	94.94	0.02%	-
Jan 15, 2026	95.09	95.88	94.83	95.88	94.92	0.99%	8
Jan 14, 2026	93.96	94.94	93.78	94.94	93.99	1.13%	76
Jan 13, 2026	96.57	96.57	93.88	93.88	92.94	-3.46%	-
Jan 12, 2026	96.96	97.29	96.71	97.24	96.27	-1.18%	-
Jan 9, 2026	98.08	98.40	97.99	98.40	97.42	1.38%	-
Jan 8, 2026	95.34	97.06	95.25	97.06	96.09	1.71%	-
Jan 7, 2026	95.30	95.45	95.15	95.43	94.48	1.26%	42
Jan 6, 2026	93.32	94.24	93.20	94.24	93.30	0.77%	-
Jan 5, 2026	92.99	93.52	92.68	93.52	92.58	-0.09%	-
Jan 2, 2026	95.68	96.13	93.60	93.60	92.66	-3.34%	-
Dec 30, 2025	96.78	96.85	96.78	96.83	95.86	0.07%	-
Dec 29, 2025	97.29	97.29	96.76	96.76	95.79	-0.26%	-
Dec 23, 2025	97.53	97.57	97.01	97.01	96.04	-0.38%	-
Dec 22, 2025	95.51	97.38	95.51	97.38	96.41	0.95%	-
Dec 19, 2025	97.60	97.79	95.86	96.46	95.50	-1.85%	-
Dec 18, 2025	99.79	100.54	98.28	98.28	97.30	-1.84%	-
Dec 17, 2025	98.37	100.12	97.66	100.12	99.12	2.62%	-
Dec 16, 2025	97.70	97.85	97.56	97.56	96.58	-1.10%	-
Dec 15, 2025	98.76	99.02	98.56	98.65	97.66	-0.43%	-
Dec 12, 2025	97.86	99.08	97.86	99.08	98.09	1.68%	-
Dec 11, 2025	96.08	97.44	96.08	97.44	96.47	0.43%	-
Dec 10, 2025	96.85	97.02	96.60	97.02	96.05	-0.29%	-
Dec 9, 2025	96.65	97.30	96.53	97.30	96.33	1.06%	-
Dec 8, 2025	96.31	96.31	95.89	96.28	95.32	-0.90%	-
Dec 5, 2025	95.91	97.15	95.90	97.15	96.18	0.75%	-
Dec 4, 2025	97.30	97.59	96.43	96.43	95.47	0.15%	14
Dec 3, 2025	95.30	96.29	95.09	96.29	95.33	1.18%	-
Dec 2, 2025	95.18	95.32	95.17	95.17	94.22	-0.50%	-
Dec 1, 2025	96.01	96.01	95.17	95.65	94.69	-0.93%	-
Nov 28, 2025	96.33	96.55	96.33	96.55	95.58	0.48%	-
Nov 27, 2025	96.15	96.21	96.09	96.09	95.13	0.03%	-
Nov 26, 2025	97.04	97.15	96.06	96.06	95.10	-0.83%	-
Nov 25, 2025	95.31	96.86	95.20	96.86	95.89	0.47%	-
Nov 24, 2025	96.69	96.69	96.22	96.41	95.45	0.66%	-
Nov 21, 2025	94.18	95.78	94.18	95.78	94.82	1.88%	-
Nov 20, 2025	95.45	95.45	94.01	94.01	93.07	0.05%	-
Nov 19, 2025	95.10	95.20	93.96	93.96	93.02	-1.26%	-
Nov 18, 2025	95.01	95.17	95.01	95.16	94.21	-0.53%	-