Skip to main content
Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
148.51
-1.75 (-1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025149.65150.66149.35150.26150.260.15%1,356,163
Feb 19, 2025148.65150.17147.78150.04150.041.11%1,094,556
Feb 18, 2025147.66149.24147.20148.40148.400.78%1,931,009
Feb 14, 2025148.96149.28147.09147.25147.25-0.93%1,052,397
Feb 13, 2025146.94148.78146.49148.63148.631.14%1,252,228
Feb 12, 2025144.13147.33144.07146.95146.950.58%1,377,683
Feb 11, 2025146.31146.69145.46146.10146.10-0.62%1,404,155
Feb 10, 2025147.98147.98146.54147.01147.010.18%1,331,794
Feb 7, 2025149.16149.93146.55146.74146.74-2.18%1,803,425
Feb 6, 2025151.38151.72149.86150.01149.02-0.57%1,536,714
Feb 5, 2025149.96151.01148.66150.87149.870.91%1,538,377
Feb 4, 2025148.14149.90147.45149.51148.520.60%1,664,362
Feb 3, 2025147.27149.21146.29148.62147.630.64%1,589,553
Jan 31, 2025147.62148.97147.17147.67146.69-0.26%1,766,442
Jan 30, 2025147.21149.87147.21148.05147.070.79%1,472,896
Jan 29, 2025148.00148.55146.30146.89145.92-0.40%1,801,872
Jan 28, 2025148.17150.41147.38147.48146.50-0.38%1,580,342
Jan 27, 2025145.46148.58144.98148.04147.061.32%2,446,414
Jan 24, 2025144.16146.35144.16146.11145.140.94%1,425,365
Jan 23, 2025144.52145.37144.09144.75143.79-0.02%1,331,311
Jan 22, 2025145.62146.43144.67144.78143.82-0.61%1,654,163
Jan 21, 2025146.36147.22145.06145.66144.69-0.43%1,483,786
Jan 17, 2025149.46149.46146.19146.29145.32-0.37%2,116,028
Jan 16, 2025144.27147.25143.49146.84145.871.78%2,262,991
Jan 15, 2025143.00145.42142.03144.27143.311.81%3,787,309
Jan 14, 2025140.64142.30139.85141.71140.770.84%1,729,367
Jan 13, 2025138.73140.97138.33140.53139.601.06%1,430,540
Jan 10, 2025140.77141.03138.72139.06138.14-0.85%1,904,011
Jan 8, 2025139.95140.46138.14140.25139.320.71%2,079,975
Jan 7, 2025137.17140.24137.00139.26138.342.35%2,279,084
Jan 6, 2025137.53139.35135.02136.06135.16-2.58%2,629,120
Jan 3, 2025138.89140.12138.31139.67138.740.84%1,284,555
Jan 2, 2025141.39141.63138.21138.50137.58-1.23%1,601,861
Dec 31, 2024140.46140.97139.87140.22139.290.19%1,265,638
Dec 30, 2024140.66140.71138.31139.96139.03-0.93%1,639,175
Dec 27, 2024142.10142.98140.61141.27140.33-0.96%2,032,086
Dec 26, 2024141.07142.87140.80142.64141.690.88%2,364,222
Dec 24, 2024139.35141.70139.10141.39140.451.47%885,757
Dec 23, 2024139.17139.59137.98139.34138.42-0.14%1,514,828
Dec 20, 2024136.58140.11136.58139.54138.611.26%4,925,570
Dec 19, 2024140.94142.68137.09137.81136.901.44%4,200,107
Dec 18, 2024139.36141.70135.84135.86134.96-3.15%4,054,003
Dec 17, 2024140.71142.29139.46140.28139.35-0.65%3,513,177
Dec 16, 2024141.99142.25140.74141.20140.260.16%2,512,455
Dec 13, 2024141.48141.87140.41140.98140.05-0.15%2,138,150
Dec 12, 2024141.34142.16139.56141.19140.25-0.04%1,810,600
Dec 11, 2024142.42143.16140.97141.24140.30-0.81%2,179,172
Dec 10, 2024140.85142.69139.81142.39141.451.02%2,385,244
Dec 9, 2024142.86143.19139.81140.95140.02-1.34%1,692,289
Dec 6, 2024142.92143.92142.66142.86141.910.32%2,243,202
Dec 5, 2024144.17144.51141.24142.40141.46-1.10%1,414,681
Dec 4, 2024145.18145.24143.55143.98143.03-0.35%1,421,302
Dec 3, 2024145.59145.74144.00144.49143.53-0.66%1,453,394
Dec 2, 2024146.37146.49144.62145.45144.49-0.56%1,265,684
Nov 29, 2024145.49146.62145.37146.27145.300.38%730,617
Nov 27, 2024146.23147.42145.51145.71144.74-0.33%1,017,969
Nov 26, 2024146.00146.32144.97146.19145.220.64%1,366,818
Nov 25, 2024145.11145.87143.83145.26144.300.55%2,018,872
Nov 22, 2024144.43145.51143.70144.46143.500.26%1,249,651
Nov 21, 2024142.89144.19141.70144.09143.131.59%1,089,607
Nov 20, 2024140.16142.05139.70141.83140.890.83%1,349,036
Nov 19, 2024141.26141.83140.37140.66139.73-0.78%1,353,574
Nov 18, 2024143.35143.62141.61141.76140.82-0.84%1,122,547
Nov 15, 2024145.81145.81142.73142.96142.01-1.97%1,631,158
Nov 14, 2024146.03146.40145.32145.84144.87-0.47%1,455,222
Nov 13, 2024147.73148.20146.21146.53145.56-0.99%2,653,226
Nov 12, 2024148.43149.78147.94148.00147.02-0.49%2,322,955
Nov 11, 2024149.12150.71148.60148.73147.740.11%1,325,006
Nov 8, 2024147.38149.24146.24148.57147.581.37%2,022,161
Nov 7, 2024147.36147.52145.70146.56145.58-1.37%1,593,243
Nov 6, 2024143.34149.26142.15148.59146.626.32%3,512,345
Nov 5, 2024140.07140.40139.33139.76137.910.06%2,108,339
Nov 4, 2024140.17140.44138.92139.68137.830.42%1,037,583
Nov 1, 2024139.14140.14138.02139.09137.25-0.17%1,182,361
Oct 31, 2024141.53142.01139.30139.33137.49-1.46%1,594,200
Oct 30, 2024141.50142.48139.93141.39139.52-0.34%1,436,038
Oct 29, 2024140.03142.42139.27141.87139.991.14%2,044,498
Oct 28, 2024140.09140.62139.35140.27138.41-0.04%1,514,337
Oct 25, 2024142.35142.76140.19140.33138.47-0.95%1,237,610
Oct 24, 2024142.00142.47140.78141.68139.810.18%1,171,917
Oct 23, 2024140.47141.91140.01141.43139.560.06%1,062,216
Oct 22, 2024140.47141.64139.55141.34139.470.18%1,305,251
Oct 21, 2024141.68141.91140.34141.09139.22-0.31%834,022
Oct 18, 2024142.34142.49141.18141.53139.66-0.56%1,359,706
Oct 17, 2024143.02143.22141.42142.32140.440.03%1,279,819
Oct 16, 2024142.00142.50140.82142.28140.40-0.01%1,170,492
Oct 15, 2024142.35144.17141.79142.30140.42-0.04%1,499,951
Oct 14, 2024139.10142.73138.58142.35140.472.49%1,430,117
Oct 11, 2024139.99140.08138.77138.89137.05-0.29%1,498,067
Oct 10, 2024139.39139.86138.64139.29137.45-0.39%892,787
Oct 9, 2024138.23139.91137.95139.84137.991.22%1,159,122
Oct 8, 2024138.00138.57137.27138.16136.330.52%1,079,839
Oct 7, 2024137.88138.62136.97137.44135.62-0.87%1,148,013
Oct 4, 2024140.62140.67138.32138.65136.82-0.51%1,776,714
Oct 3, 2024139.96141.00138.77139.36137.52-0.99%2,884,972
Oct 2, 2024139.38142.04138.54140.76138.90-0.02%3,208,276
Oct 1, 2024137.69141.59132.18140.79138.934.92%5,197,864
Sep 30, 2024133.04134.82132.92134.19132.410.90%2,813,851
Sep 27, 2024133.43134.15132.72132.99131.23-1,670,683
Sep 26, 2024133.07133.69132.14132.99131.230.40%1,544,848