Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.52	79.07	78.52	78.57	78.57	-1.07%	-
Feb 26, 2026	77.16	79.42	77.10	79.42	79.42	4.16%	-
Feb 25, 2026	75.05	76.25	75.05	76.25	76.25	1.64%	-
Feb 24, 2026	74.25	75.02	74.08	75.02	75.02	0.71%	-
Feb 23, 2026	76.98	77.39	74.49	74.49	74.49	-3.49%	-
Feb 20, 2026	78.71	78.71	77.18	77.18	77.18	-1.79%	-
Feb 19, 2026	79.97	79.97	78.59	78.59	78.59	-1.07%	-
Feb 18, 2026	78.98	79.44	78.98	79.44	79.44	-0.48%	-
Feb 17, 2026	79.70	80.39	79.68	79.82	79.82	0.08%	-
Feb 16, 2026	79.75	80.33	79.75	79.76	79.76	1.24%	-
Feb 13, 2026	77.89	78.78	77.57	78.78	78.78	0.81%	-
Feb 12, 2026	80.10	81.25	78.15	78.15	78.15	-2.85%	-
Feb 11, 2026	83.30	83.30	80.44	80.44	80.44	-3.50%	-
Feb 10, 2026	82.38	83.36	81.64	83.36	83.36	1.63%	-
Feb 9, 2026	83.75	83.75	82.02	82.02	82.02	-1.57%	-
Feb 6, 2026	83.33	83.90	83.33	83.33	83.33	0.05%	-
Feb 5, 2026	83.64	84.18	83.29	83.29	83.29	0.04%	30
Feb 4, 2026	82.61	83.26	81.79	83.26	83.26	0.24%	-
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%	-