Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
124.60
-0.15 (-0.12%)
At close: Oct 24, 2025, 4:00 PM EDT
125.69
+1.09 (0.87%)
After-hours: Oct 24, 2025, 6:47 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 125.11 | 125.56 | 124.21 | 124.60 | 124.60 | -0.12% | 4,436,857 |
| Oct 23, 2025 | 126.37 | 126.96 | 124.45 | 124.75 | 124.75 | -1.47% | 1,993,600 |
| Oct 22, 2025 | 127.22 | 128.57 | 126.51 | 126.61 | 126.61 | -0.73% | 2,218,389 |
| Oct 21, 2025 | 126.66 | 128.78 | 125.71 | 127.54 | 127.54 | 0.75% | 2,380,348 |
| Oct 20, 2025 | 126.75 | 127.93 | 125.30 | 126.59 | 126.59 | 0.02% | 2,388,069 |
| Oct 17, 2025 | 126.87 | 127.26 | 125.51 | 126.56 | 126.56 | 0.06% | 2,461,137 |
| Oct 16, 2025 | 127.75 | 128.26 | 125.88 | 126.49 | 126.49 | -0.81% | 2,860,609 |
| Oct 15, 2025 | 128.28 | 129.24 | 127.34 | 127.52 | 127.52 | -0.83% | 2,546,019 |
| Oct 14, 2025 | 127.55 | 129.20 | 127.08 | 128.59 | 128.59 | 0.92% | 2,444,218 |
| Oct 13, 2025 | 125.69 | 127.72 | 125.25 | 127.42 | 127.42 | 1.49% | 2,867,530 |
| Oct 10, 2025 | 125.81 | 126.34 | 124.93 | 125.55 | 125.55 | 0.27% | 2,711,778 |
| Oct 9, 2025 | 127.14 | 127.14 | 124.55 | 125.21 | 125.21 | -1.09% | 2,325,090 |
| Oct 8, 2025 | 126.75 | 126.85 | 125.49 | 126.59 | 126.59 | -0.34% | 2,273,699 |
| Oct 7, 2025 | 124.12 | 127.06 | 123.75 | 127.02 | 127.02 | 2.13% | 2,437,492 |
| Oct 6, 2025 | 124.96 | 124.96 | 123.26 | 124.37 | 124.37 | -0.19% | 2,936,109 |
| Oct 3, 2025 | 123.46 | 124.88 | 122.84 | 124.61 | 124.61 | 0.96% | 1,970,507 |
| Oct 2, 2025 | 123.63 | 123.77 | 121.83 | 123.42 | 123.42 | -0.48% | 2,709,576 |
| Oct 1, 2025 | 126.76 | 127.00 | 122.25 | 124.01 | 124.01 | -2.17% | 4,875,575 |
| Sep 30, 2025 | 121.61 | 126.84 | 119.02 | 126.76 | 126.76 | -1.38% | 6,937,462 |
| Sep 29, 2025 | 128.60 | 130.32 | 128.29 | 128.53 | 128.53 | 0.25% | 4,663,023 |
| Sep 26, 2025 | 127.16 | 128.63 | 126.71 | 128.21 | 128.21 | 1.20% | 3,571,453 |
| Sep 25, 2025 | 128.91 | 129.30 | 126.13 | 126.69 | 126.69 | -1.23% | 3,168,925 |
| Sep 24, 2025 | 128.94 | 130.03 | 128.18 | 128.27 | 128.27 | -0.80% | 3,547,405 |
| Sep 23, 2025 | 129.72 | 130.64 | 128.80 | 129.30 | 129.30 | -0.84% | 3,847,358 |
| Sep 22, 2025 | 128.60 | 130.88 | 128.23 | 130.40 | 130.40 | 0.31% | 4,327,344 |
| Sep 19, 2025 | 131.77 | 131.96 | 129.33 | 130.00 | 130.00 | -0.85% | 7,782,937 |
| Sep 18, 2025 | 131.84 | 132.87 | 130.94 | 131.11 | 131.11 | -1.02% | 3,656,243 |
| Sep 17, 2025 | 132.28 | 134.14 | 132.15 | 132.46 | 132.46 | 0.64% | 3,784,668 |
| Sep 16, 2025 | 131.96 | 132.40 | 130.24 | 131.62 | 131.62 | -0.27% | 2,991,647 |
| Sep 15, 2025 | 135.34 | 135.78 | 131.77 | 131.97 | 131.97 | -2.32% | 2,195,109 |
| Sep 12, 2025 | 135.09 | 135.97 | 134.68 | 135.11 | 135.11 | -0.26% | 1,305,369 |
| Sep 11, 2025 | 132.88 | 135.76 | 132.66 | 135.46 | 135.46 | 1.80% | 1,699,037 |
| Sep 10, 2025 | 133.90 | 135.05 | 132.44 | 133.07 | 133.07 | -1.00% | 1,860,546 |
| Sep 9, 2025 | 135.10 | 135.79 | 134.07 | 134.41 | 134.41 | -0.75% | 1,388,162 |
| Sep 8, 2025 | 135.63 | 136.05 | 134.58 | 135.43 | 135.43 | -0.01% | 2,097,715 |
| Sep 5, 2025 | 137.72 | 138.19 | 133.72 | 135.44 | 135.44 | -1.37% | 1,898,288 |
| Sep 4, 2025 | 135.53 | 137.39 | 134.79 | 137.32 | 137.32 | 1.25% | 1,995,637 |
| Sep 3, 2025 | 135.22 | 136.04 | 134.34 | 135.63 | 135.63 | -0.24% | 1,549,135 |
| Sep 2, 2025 | 138.69 | 139.06 | 135.21 | 135.96 | 135.96 | -2.51% | 2,059,180 |
| Aug 29, 2025 | 138.86 | 139.53 | 138.38 | 139.46 | 139.46 | 0.53% | 1,715,897 |
| Aug 28, 2025 | 138.75 | 139.21 | 137.88 | 138.72 | 138.72 | 0.05% | 1,681,427 |
| Aug 27, 2025 | 138.21 | 139.34 | 137.73 | 138.65 | 138.65 | 0.44% | 1,852,741 |
| Aug 26, 2025 | 138.18 | 139.00 | 137.60 | 138.04 | 138.04 | -0.33% | 3,317,549 |
| Aug 25, 2025 | 140.41 | 140.56 | 138.24 | 138.50 | 138.50 | -1.64% | 1,707,802 |
| Aug 22, 2025 | 139.17 | 141.19 | 138.84 | 140.81 | 140.81 | 1.73% | 2,066,288 |
| Aug 21, 2025 | 138.28 | 138.71 | 137.67 | 138.41 | 138.41 | -0.34% | 1,609,648 |
| Aug 20, 2025 | 139.88 | 140.77 | 138.44 | 138.88 | 138.88 | -0.09% | 2,274,355 |
| Aug 19, 2025 | 137.76 | 139.60 | 137.48 | 139.01 | 139.01 | 1.05% | 2,117,005 |
| Aug 18, 2025 | 138.33 | 139.07 | 137.23 | 137.57 | 137.57 | -0.49% | 1,966,136 |
| Aug 15, 2025 | 138.00 | 138.94 | 136.92 | 138.25 | 138.25 | 0.55% | 2,672,233 |