Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	93.96	94.94	93.78	94.94	94.94	1.13%	76
Jan 13, 2026	96.57	96.57	93.88	93.88	93.88	-3.46%	-
Jan 12, 2026	96.96	97.29	96.71	97.24	97.24	-1.18%	-
Jan 9, 2026	98.08	98.40	97.99	98.40	98.40	1.38%	-
Jan 8, 2026	95.34	97.06	95.25	97.06	97.06	1.71%	-
Jan 7, 2026	95.30	95.45	95.15	95.43	95.43	1.26%	42
Jan 6, 2026	93.32	94.24	93.20	94.24	94.24	0.77%	-
Jan 5, 2026	92.99	93.52	92.68	93.52	93.52	-0.09%	-
Jan 2, 2026	95.68	96.13	93.60	93.60	93.60	-3.34%	-
Dec 30, 2025	96.78	96.85	96.78	96.83	96.83	0.07%	-
Dec 29, 2025	97.29	97.29	96.76	96.76	96.76	-0.26%	-
Dec 23, 2025	97.53	97.57	97.01	97.01	97.01	-0.38%	-
Dec 22, 2025	95.51	97.38	95.51	97.38	97.38	0.95%	-
Dec 19, 2025	97.60	97.79	95.86	96.46	96.46	-1.85%	-
Dec 18, 2025	99.79	100.54	98.28	98.28	98.28	-1.84%	-
Dec 17, 2025	98.37	100.12	97.66	100.12	100.12	2.62%	-
Dec 16, 2025	97.70	97.85	97.56	97.56	97.56	-1.10%	-
Dec 15, 2025	98.76	99.02	98.56	98.65	98.65	-0.43%	-
Dec 12, 2025	97.86	99.08	97.86	99.08	99.08	1.68%	-
Dec 11, 2025	96.08	97.44	96.08	97.44	97.44	0.43%	-
Dec 10, 2025	96.85	97.02	96.60	97.02	97.02	-0.29%	-
Dec 9, 2025	96.65	97.30	96.53	97.30	97.30	1.06%	-
Dec 8, 2025	96.31	96.31	95.89	96.28	96.28	-0.90%	-
Dec 5, 2025	95.91	97.15	95.90	97.15	97.15	0.75%	-
Dec 4, 2025	97.30	97.59	96.43	96.43	96.43	0.15%	14
Dec 3, 2025	95.30	96.29	95.09	96.29	96.29	1.18%	-
Dec 2, 2025	95.18	95.32	95.17	95.17	95.17	-0.50%	-
Dec 1, 2025	96.01	96.01	95.17	95.65	95.65	-0.93%	-
Nov 28, 2025	96.33	96.55	96.33	96.55	96.55	0.48%	-
Nov 27, 2025	96.15	96.21	96.09	96.09	96.09	0.03%	-
Nov 26, 2025	97.04	97.15	96.06	96.06	96.06	-0.83%	-
Nov 25, 2025	95.31	96.86	95.20	96.86	96.86	0.47%	-
Nov 24, 2025	96.69	96.69	96.22	96.41	96.41	0.66%	-
Nov 21, 2025	94.18	95.78	94.18	95.78	95.78	1.88%	-
Nov 20, 2025	95.45	95.45	94.01	94.01	94.01	0.05%	-
Nov 19, 2025	95.10	95.20	93.96	93.96	93.96	-1.26%	-
Nov 18, 2025	95.01	95.17	95.01	95.16	95.16	-0.53%	-
Nov 17, 2025	97.01	97.01	95.67	95.67	95.67	-0.35%	-
Nov 14, 2025	95.99	96.32	95.85	96.01	96.01	0.57%	-
Nov 13, 2025	95.81	95.81	95.31	95.47	95.47	-0.63%	-
Nov 12, 2025	96.43	96.64	96.08	96.08	96.08	-0.40%	-
Nov 11, 2025	96.39	96.47	96.26	96.47	96.47	1.10%	-
Nov 10, 2025	96.98	97.22	95.42	95.42	95.42	-1.27%	91
Nov 7, 2025	97.05	97.12	96.56	96.65	96.65	-3.62%	5
Nov 5, 2025	100.50	100.66	100.28	100.28	99.34	1.08%	-
Nov 4, 2025	99.52	101.02	99.21	99.21	98.28	0.09%	-
Nov 3, 2025	100.94	101.50	99.12	99.12	98.19	-2.94%	-
Oct 31, 2025	101.22	102.12	101.22	102.12	101.17	0.08%	-
Oct 30, 2025	101.30	102.04	101.14	102.04	101.09	0.57%	-
Oct 29, 2025	106.54	106.70	101.46	101.46	100.51	-4.48%	-