Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	107.07	108.73	106.80	107.19	107.19	-0.21%	3,465,998
Jan 20, 2026	110.60	110.60	107.31	107.42	107.42	-3.38%	3,567,571
Jan 16, 2026	110.88	111.43	109.76	111.18	111.18	0.61%	2,964,782
Jan 15, 2026	110.75	111.93	110.00	110.51	110.51	0.20%	1,778,679
Jan 14, 2026	109.50	110.88	109.17	110.29	110.29	0.57%	2,255,573
Jan 13, 2026	112.29	112.74	108.91	109.66	109.66	-2.69%	2,918,890
Jan 12, 2026	112.89	113.99	112.39	112.69	112.69	-0.95%	2,054,946
Jan 9, 2026	113.99	115.07	113.30	113.77	113.77	-0.42%	2,410,584
Jan 8, 2026	110.94	114.71	110.63	114.25	114.25	2.35%	3,165,203
Jan 7, 2026	111.29	112.25	110.96	111.63	111.63	0.37%	2,953,326
Jan 6, 2026	108.77	111.69	108.47	111.22	111.22	1.59%	2,638,243
Jan 5, 2026	108.60	110.54	107.80	109.48	109.48	0.81%	3,149,965
Jan 2, 2026	112.12	112.20	108.33	108.60	108.60	-3.19%	3,209,628
Dec 31, 2025	113.16	113.24	112.08	112.18	112.18	-1.07%	1,666,630
Dec 30, 2025	113.60	113.97	112.93	113.39	113.39	-0.54%	1,935,857
Dec 29, 2025	114.19	114.72	113.48	114.00	114.00	-0.17%	1,485,236
Dec 26, 2025	114.58	114.96	113.76	114.19	114.19	-0.34%	1,565,090
Dec 24, 2025	113.92	115.04	113.74	114.58	114.58	0.42%	1,066,180
Dec 23, 2025	114.89	114.99	113.71	114.10	114.10	-0.68%	2,591,133
Dec 22, 2025	112.83	115.01	112.74	114.88	114.88	2.32%	2,896,085
Dec 19, 2025	114.07	114.12	109.03	112.28	112.28	-1.72%	10,800,564
Dec 18, 2025	116.36	116.67	113.46	114.24	114.24	-2.11%	6,260,458
Dec 17, 2025	115.22	117.83	114.59	116.70	116.70	1.28%	5,093,332
Dec 16, 2025	115.14	115.68	114.35	115.22	115.22	-0.14%	4,114,125
Dec 15, 2025	115.83	116.52	114.92	115.38	115.38	-0.06%	4,444,729
Dec 12, 2025	115.20	116.55	114.93	115.45	115.45	0.72%	4,543,366
Dec 11, 2025	112.97	114.98	112.13	114.63	114.63	1.55%	2,594,606
Dec 10, 2025	112.59	113.56	112.23	112.88	112.88	0.12%	4,022,483
Dec 9, 2025	112.39	113.45	112.26	112.74	112.74	0.26%	2,835,909
Dec 8, 2025	111.90	112.88	111.05	112.45	112.45	0.35%	3,679,795
Dec 5, 2025	111.93	113.60	111.58	112.06	112.06	0.26%	2,463,840
Dec 4, 2025	113.63	114.15	111.28	111.77	111.77	-1.43%	2,152,601
Dec 3, 2025	110.78	113.62	110.60	113.39	113.39	2.36%	4,278,787
Dec 2, 2025	110.94	111.12	109.75	110.78	110.78	0.22%	4,057,612
Dec 1, 2025	110.83	111.77	110.23	110.54	110.54	-1.03%	5,147,498
Nov 28, 2025	111.40	112.23	111.24	111.69	111.69	0.25%	1,244,903
Nov 26, 2025	111.81	112.03	111.02	111.41	111.41	-0.62%	2,203,541
Nov 25, 2025	110.15	112.49	109.99	112.11	112.11	2.00%	2,832,405
Nov 24, 2025	111.26	111.57	109.42	109.91	109.91	-1.39%	5,405,029
Nov 21, 2025	108.44	112.95	108.44	111.46	111.46	2.77%	4,236,067
Nov 20, 2025	109.72	109.99	108.12	108.46	108.46	-0.99%	2,164,427
Nov 19, 2025	109.92	110.07	108.00	109.55	109.55	-0.37%	2,307,860
Nov 18, 2025	110.48	111.34	109.07	109.96	109.96	-0.47%	2,553,060
Nov 17, 2025	111.87	111.88	110.00	110.48	110.48	-1.45%	2,362,714
Nov 14, 2025	112.32	112.63	110.65	112.10	112.10	0.27%	2,927,446
Nov 13, 2025	110.69	111.90	109.99	111.80	111.80	0.65%	3,602,406
Nov 12, 2025	111.72	111.98	110.83	111.08	111.08	-0.50%	1,731,697
Nov 11, 2025	111.33	112.32	110.84	111.64	111.64	0.14%	2,052,893
Nov 10, 2025	112.05	112.65	110.16	111.48	111.48	-0.43%	2,397,191
Nov 7, 2025	112.51	112.86	110.70	111.96	111.96	-0.76%	3,515,056