Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
148.00
-0.73 (-0.49%)
Nov 12, 2024, 4:00 PM EST - Market closed
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 148.43 | 149.78 | 147.94 | 148.00 | 148.00 | -0.49% | 1,472,268 |
| Nov 11, 2024 | 149.12 | 150.71 | 148.60 | 148.73 | 148.73 | 0.11% | 1,325,006 |
| Nov 8, 2024 | 147.38 | 149.24 | 146.24 | 148.57 | 148.57 | 1.37% | 2,022,161 |
| Nov 7, 2024 | 147.36 | 147.52 | 145.70 | 146.56 | 146.56 | -1.37% | 1,593,243 |
| Nov 6, 2024 | 143.34 | 149.26 | 142.15 | 148.59 | 147.60 | 6.32% | 3,512,345 |
| Nov 5, 2024 | 140.07 | 140.40 | 139.33 | 139.76 | 138.83 | 0.06% | 2,108,339 |
| Nov 4, 2024 | 140.17 | 140.44 | 138.92 | 139.68 | 138.75 | 0.42% | 1,037,583 |
| Nov 1, 2024 | 139.14 | 140.14 | 138.02 | 139.09 | 138.17 | -0.17% | 1,182,361 |
| Oct 31, 2024 | 141.53 | 142.01 | 139.30 | 139.33 | 138.41 | -1.46% | 1,594,200 |
| Oct 30, 2024 | 141.50 | 142.48 | 139.93 | 141.39 | 140.45 | -0.34% | 1,436,038 |
| Oct 29, 2024 | 140.03 | 142.42 | 139.27 | 141.87 | 140.93 | 1.14% | 2,044,498 |
| Oct 28, 2024 | 140.09 | 140.62 | 139.35 | 140.27 | 139.34 | -0.04% | 1,514,337 |
| Oct 25, 2024 | 142.35 | 142.76 | 140.19 | 140.33 | 139.40 | -0.95% | 1,237,610 |
| Oct 24, 2024 | 142.00 | 142.47 | 140.78 | 141.68 | 140.74 | 0.18% | 1,171,917 |
| Oct 23, 2024 | 140.47 | 141.91 | 140.01 | 141.43 | 140.49 | 0.06% | 1,062,216 |
| Oct 22, 2024 | 140.47 | 141.64 | 139.55 | 141.34 | 140.40 | 0.18% | 1,305,251 |
| Oct 21, 2024 | 141.68 | 141.91 | 140.34 | 141.09 | 140.15 | -0.31% | 834,022 |
| Oct 18, 2024 | 142.34 | 142.49 | 141.18 | 141.53 | 140.59 | -0.56% | 1,359,706 |
| Oct 17, 2024 | 143.02 | 143.22 | 141.42 | 142.32 | 141.38 | 0.03% | 1,279,819 |
| Oct 16, 2024 | 142.00 | 142.50 | 140.82 | 142.28 | 141.34 | -0.01% | 1,170,492 |
| Oct 15, 2024 | 142.35 | 144.17 | 141.79 | 142.30 | 141.36 | -0.04% | 1,499,951 |
| Oct 14, 2024 | 139.10 | 142.73 | 138.58 | 142.35 | 141.40 | 2.49% | 1,430,117 |
| Oct 11, 2024 | 139.99 | 140.08 | 138.77 | 138.89 | 137.97 | -0.29% | 1,498,067 |
| Oct 10, 2024 | 139.39 | 139.86 | 138.64 | 139.29 | 138.37 | -0.39% | 892,787 |
| Oct 9, 2024 | 138.23 | 139.91 | 137.95 | 139.84 | 138.91 | 1.22% | 1,159,122 |
| Oct 8, 2024 | 138.00 | 138.57 | 137.27 | 138.16 | 137.24 | 0.52% | 1,079,839 |
| Oct 7, 2024 | 137.88 | 138.62 | 136.97 | 137.44 | 136.53 | -0.87% | 1,148,013 |
| Oct 4, 2024 | 140.62 | 140.67 | 138.32 | 138.65 | 137.73 | -0.51% | 1,776,714 |
| Oct 3, 2024 | 139.96 | 141.00 | 138.77 | 139.36 | 138.43 | -0.99% | 2,884,972 |
| Oct 2, 2024 | 139.38 | 142.04 | 138.54 | 140.76 | 139.83 | -0.02% | 3,208,276 |
| Oct 1, 2024 | 137.69 | 141.59 | 132.18 | 140.79 | 139.86 | 4.92% | 5,197,864 |
| Sep 30, 2024 | 133.04 | 134.82 | 132.92 | 134.19 | 133.30 | 0.90% | 2,813,851 |
| Sep 27, 2024 | 133.43 | 134.15 | 132.72 | 132.99 | 132.11 | - | 1,670,683 |
| Sep 26, 2024 | 133.07 | 133.69 | 132.14 | 132.99 | 132.11 | 0.40% | 1,544,848 |
| Sep 25, 2024 | 134.04 | 134.26 | 132.38 | 132.46 | 131.58 | -0.88% | 1,810,190 |
| Sep 24, 2024 | 134.06 | 134.06 | 132.69 | 133.63 | 132.74 | -0.32% | 1,693,432 |
| Sep 23, 2024 | 133.86 | 134.92 | 132.89 | 134.06 | 133.17 | 0.60% | 1,346,537 |
| Sep 20, 2024 | 133.17 | 134.46 | 131.83 | 133.26 | 132.38 | 0.07% | 2,411,813 |
| Sep 19, 2024 | 134.35 | 134.35 | 132.26 | 133.17 | 132.29 | 0.51% | 1,252,626 |
| Sep 18, 2024 | 134.98 | 135.46 | 132.36 | 132.50 | 131.62 | -1.80% | 1,444,723 |
| Sep 17, 2024 | 135.03 | 136.41 | 134.75 | 134.93 | 134.03 | -0.19% | 1,263,361 |
| Sep 16, 2024 | 135.42 | 137.40 | 134.75 | 135.19 | 134.29 | 0.07% | 1,244,345 |
| Sep 13, 2024 | 134.09 | 136.40 | 133.97 | 135.09 | 134.19 | 0.67% | 1,499,746 |
| Sep 12, 2024 | 133.77 | 134.47 | 132.36 | 134.19 | 133.30 | 0.90% | 1,567,984 |
| Sep 11, 2024 | 133.14 | 133.59 | 129.20 | 132.99 | 132.11 | -0.84% | 2,324,708 |
| Sep 10, 2024 | 132.70 | 134.27 | 131.94 | 134.12 | 133.23 | 1.44% | 1,226,014 |
| Sep 9, 2024 | 130.07 | 132.32 | 129.39 | 132.22 | 131.34 | 2.20% | 1,199,512 |
| Sep 6, 2024 | 130.10 | 131.09 | 128.92 | 129.38 | 128.52 | -0.53% | 1,359,690 |
| Sep 5, 2024 | 132.10 | 132.30 | 129.34 | 130.07 | 129.21 | -1.49% | 1,207,236 |
| Sep 4, 2024 | 132.05 | 133.00 | 131.08 | 132.04 | 131.16 | 0.08% | 988,677 |
| Sep 3, 2024 | 131.07 | 133.12 | 130.48 | 131.93 | 131.05 | 0.56% | 1,604,663 |
| Aug 30, 2024 | 129.92 | 131.39 | 129.20 | 131.20 | 130.33 | 1.27% | 1,798,939 |
| Aug 29, 2024 | 130.69 | 131.43 | 129.04 | 129.55 | 128.69 | -0.33% | 1,135,932 |
| Aug 28, 2024 | 130.65 | 132.13 | 129.56 | 129.98 | 129.12 | -0.09% | 1,392,427 |
| Aug 27, 2024 | 129.14 | 130.54 | 129.14 | 130.10 | 129.24 | -0.07% | 2,022,174 |
| Aug 26, 2024 | 130.87 | 131.49 | 130.11 | 130.19 | 129.33 | 0.15% | 1,817,575 |
| Aug 23, 2024 | 128.39 | 130.15 | 127.76 | 130.00 | 129.14 | 1.65% | 2,120,698 |
| Aug 22, 2024 | 127.58 | 127.93 | 126.78 | 127.89 | 127.04 | 0.68% | 1,391,044 |
| Aug 21, 2024 | 126.00 | 127.10 | 125.45 | 127.03 | 126.19 | 1.42% | 1,616,316 |
| Aug 20, 2024 | 125.09 | 125.73 | 124.64 | 125.25 | 124.42 | 0.03% | 975,232 |
| Aug 19, 2024 | 125.20 | 126.21 | 124.69 | 125.21 | 124.38 | 0.01% | 1,562,497 |
| Aug 16, 2024 | 125.76 | 125.76 | 124.90 | 125.20 | 124.37 | -0.49% | 1,171,508 |
| Aug 15, 2024 | 125.29 | 126.29 | 125.29 | 125.82 | 124.98 | 0.58% | 1,250,158 |
| Aug 14, 2024 | 125.36 | 125.65 | 124.48 | 125.10 | 124.27 | -0.25% | 1,637,910 |
| Aug 13, 2024 | 123.68 | 125.75 | 123.35 | 125.41 | 124.58 | 1.34% | 1,284,072 |
| Aug 12, 2024 | 124.40 | 124.68 | 123.13 | 123.75 | 122.93 | -0.57% | 1,751,620 |
| Aug 9, 2024 | 124.17 | 124.72 | 123.00 | 124.46 | 123.63 | 0.07% | 1,209,971 |
| Aug 8, 2024 | 122.66 | 124.95 | 122.07 | 124.37 | 123.54 | 0.93% | 2,028,041 |
| Aug 7, 2024 | 125.01 | 127.19 | 123.08 | 123.22 | 121.45 | -1.60% | 1,880,250 |
| Aug 6, 2024 | 124.70 | 126.82 | 124.07 | 125.22 | 123.42 | 0.42% | 1,547,497 |
| Aug 5, 2024 | 127.81 | 128.00 | 124.29 | 124.70 | 122.90 | -2.03% | 2,256,901 |
| Aug 2, 2024 | 126.42 | 127.52 | 124.65 | 127.28 | 125.45 | 0.62% | 2,415,604 |
| Aug 1, 2024 | 127.40 | 128.68 | 125.61 | 126.49 | 124.67 | -1.20% | 2,112,503 |
| Jul 31, 2024 | 128.96 | 129.92 | 127.93 | 128.02 | 126.18 | 0.08% | 2,494,383 |
| Jul 30, 2024 | 127.18 | 128.42 | 127.07 | 127.92 | 126.08 | 0.91% | 1,657,882 |
| Jul 29, 2024 | 126.01 | 127.11 | 125.24 | 126.77 | 124.94 | 0.81% | 971,604 |
| Jul 26, 2024 | 124.45 | 126.19 | 124.26 | 125.75 | 123.94 | 1.43% | 1,371,622 |
| Jul 25, 2024 | 124.10 | 127.40 | 123.77 | 123.98 | 122.19 | 0.60% | 1,829,046 |
| Jul 24, 2024 | 124.00 | 124.09 | 122.68 | 123.24 | 121.46 | -0.38% | 2,784,257 |
| Jul 23, 2024 | 122.38 | 124.23 | 122.13 | 123.71 | 121.93 | 0.59% | 1,809,353 |
| Jul 22, 2024 | 123.07 | 123.64 | 121.33 | 122.98 | 121.21 | 0.24% | 1,586,026 |
| Jul 19, 2024 | 124.48 | 124.89 | 122.31 | 122.68 | 120.91 | -1.26% | 1,822,258 |
| Jul 18, 2024 | 125.55 | 128.18 | 123.80 | 124.24 | 122.45 | -2.03% | 2,757,358 |
| Jul 17, 2024 | 124.58 | 126.92 | 124.57 | 126.81 | 124.98 | 2.04% | 3,488,813 |
| Jul 16, 2024 | 121.54 | 124.31 | 121.49 | 124.28 | 122.49 | 2.18% | 1,791,507 |
| Jul 15, 2024 | 118.58 | 121.86 | 118.58 | 121.63 | 119.88 | 2.81% | 1,979,812 |
| Jul 12, 2024 | 117.82 | 118.85 | 117.43 | 118.30 | 116.60 | 1.06% | 1,453,515 |
| Jul 11, 2024 | 116.84 | 118.52 | 116.57 | 117.06 | 115.37 | 0.08% | 1,609,294 |
| Jul 10, 2024 | 117.08 | 117.08 | 115.40 | 116.97 | 115.29 | -0.04% | 2,368,121 |
| Jul 9, 2024 | 116.01 | 117.22 | 115.80 | 117.02 | 115.33 | 0.73% | 1,802,171 |
| Jul 8, 2024 | 117.48 | 118.00 | 115.77 | 116.17 | 114.50 | -1.17% | 1,601,599 |
| Jul 5, 2024 | 117.73 | 117.73 | 116.33 | 117.54 | 115.85 | 0.09% | 1,585,817 |
| Jul 3, 2024 | 118.20 | 118.38 | 117.38 | 117.43 | 115.74 | -0.80% | 1,072,413 |
| Jul 2, 2024 | 116.77 | 118.43 | 116.23 | 118.38 | 116.67 | 1.18% | 1,717,752 |
| Jul 1, 2024 | 118.97 | 120.14 | 116.36 | 117.00 | 115.31 | -1.32% | 1,727,812 |
| Jun 28, 2024 | 117.57 | 119.83 | 117.52 | 118.56 | 116.85 | 0.61% | 6,556,909 |
| Jun 27, 2024 | 117.21 | 118.19 | 115.54 | 117.84 | 116.14 | 0.38% | 2,610,010 |
| Jun 26, 2024 | 125.00 | 125.00 | 117.31 | 117.39 | 115.70 | -6.11% | 5,176,211 |
| Jun 25, 2024 | 126.13 | 126.48 | 124.77 | 125.03 | 123.23 | -0.83% | 2,510,507 |
| Jun 24, 2024 | 126.22 | 127.75 | 125.59 | 126.08 | 124.26 | 0.10% | 1,735,946 |