Skip to main content
Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
139.54
+1.73 (1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024136.58140.11136.58139.54139.541.26%4,925,570
Dec 19, 2024140.94142.68137.09137.81137.811.44%4,200,107
Dec 18, 2024139.36141.70135.84135.86135.86-3.15%4,054,003
Dec 17, 2024140.71142.29139.46140.28140.28-0.65%3,513,177
Dec 16, 2024141.99142.25140.74141.20141.200.16%2,512,455
Dec 13, 2024141.48141.87140.41140.98140.98-0.15%2,138,150
Dec 12, 2024141.34142.16139.56141.19141.19-0.04%1,810,600
Dec 11, 2024142.42143.16140.97141.24141.24-0.81%2,179,172
Dec 10, 2024140.85142.69139.81142.39142.391.02%2,385,244
Dec 9, 2024142.86143.19139.81140.95140.95-1.34%1,692,289
Dec 6, 2024142.92143.92142.66142.86142.860.32%2,243,202
Dec 5, 2024144.17144.51141.24142.40142.40-1.10%1,414,681
Dec 4, 2024145.18145.24143.55143.98143.98-0.35%1,421,302
Dec 3, 2024145.59145.74144.00144.49144.49-0.66%1,453,394
Dec 2, 2024146.37146.49144.62145.45145.45-0.56%1,265,684
Nov 29, 2024145.49146.62145.37146.27146.270.38%730,617
Nov 27, 2024146.23147.42145.51145.71145.71-0.33%1,017,969
Nov 26, 2024146.00146.32144.97146.19146.190.64%1,366,818
Nov 25, 2024145.11145.87143.83145.26145.260.55%2,018,872
Nov 22, 2024144.43145.51143.70144.46144.460.26%1,249,651
Nov 21, 2024142.89144.19141.70144.09144.091.59%1,089,607
Nov 20, 2024140.16142.05139.70141.83141.830.83%1,349,036
Nov 19, 2024141.26141.83140.37140.66140.66-0.78%1,353,574
Nov 18, 2024143.35143.62141.61141.76141.76-0.84%1,122,547
Nov 15, 2024145.81145.81142.73142.96142.96-1.97%1,631,158
Nov 14, 2024146.03146.40145.32145.84145.84-0.47%1,455,222
Nov 13, 2024147.73148.20146.21146.53146.53-0.99%2,653,226
Nov 12, 2024148.43149.78147.94148.00148.00-0.49%2,322,955
Nov 11, 2024149.12150.71148.60148.73148.730.11%1,325,006
Nov 8, 2024147.38149.24146.24148.57148.571.37%2,022,161
Nov 7, 2024147.36147.52145.70146.56146.56-1.37%1,593,243
Nov 6, 2024143.34149.26142.15148.59147.606.32%3,512,345
Nov 5, 2024140.07140.40139.33139.76138.830.06%2,108,339
Nov 4, 2024140.17140.44138.92139.68138.750.42%1,037,583
Nov 1, 2024139.14140.14138.02139.09138.17-0.17%1,182,361
Oct 31, 2024141.53142.01139.30139.33138.41-1.46%1,594,200
Oct 30, 2024141.50142.48139.93141.39140.45-0.34%1,436,038
Oct 29, 2024140.03142.42139.27141.87140.931.14%2,044,498
Oct 28, 2024140.09140.62139.35140.27139.34-0.04%1,514,337
Oct 25, 2024142.35142.76140.19140.33139.40-0.95%1,237,610
Oct 24, 2024142.00142.47140.78141.68140.740.18%1,171,917
Oct 23, 2024140.47141.91140.01141.43140.490.06%1,062,216
Oct 22, 2024140.47141.64139.55141.34140.400.18%1,305,251
Oct 21, 2024141.68141.91140.34141.09140.15-0.31%834,022
Oct 18, 2024142.34142.49141.18141.53140.59-0.56%1,359,706
Oct 17, 2024143.02143.22141.42142.32141.380.03%1,279,819
Oct 16, 2024142.00142.50140.82142.28141.34-0.01%1,170,492
Oct 15, 2024142.35144.17141.79142.30141.36-0.04%1,499,951
Oct 14, 2024139.10142.73138.58142.35141.402.49%1,430,117
Oct 11, 2024139.99140.08138.77138.89137.97-0.29%1,498,067
Oct 10, 2024139.39139.86138.64139.29138.37-0.39%892,787
Oct 9, 2024138.23139.91137.95139.84138.911.22%1,159,122
Oct 8, 2024138.00138.57137.27138.16137.240.52%1,079,839
Oct 7, 2024137.88138.62136.97137.44136.53-0.87%1,148,013
Oct 4, 2024140.62140.67138.32138.65137.73-0.51%1,776,714
Oct 3, 2024139.96141.00138.77139.36138.43-0.99%2,884,972
Oct 2, 2024139.38142.04138.54140.76139.83-0.02%3,208,276
Oct 1, 2024137.69141.59132.18140.79139.864.92%5,197,864
Sep 30, 2024133.04134.82132.92134.19133.300.90%2,813,851
Sep 27, 2024133.43134.15132.72132.99132.11-1,670,683
Sep 26, 2024133.07133.69132.14132.99132.110.40%1,544,848
Sep 25, 2024134.04134.26132.38132.46131.58-0.88%1,810,190
Sep 24, 2024134.06134.06132.69133.63132.74-0.32%1,693,432
Sep 23, 2024133.86134.92132.89134.06133.170.60%1,346,537
Sep 20, 2024133.17134.46131.83133.26132.380.07%2,411,813
Sep 19, 2024134.35134.35132.26133.17132.290.51%1,252,626
Sep 18, 2024134.98135.46132.36132.50131.62-1.80%1,444,723
Sep 17, 2024135.03136.41134.75134.93134.03-0.19%1,263,361
Sep 16, 2024135.42137.40134.75135.19134.290.07%1,244,345
Sep 13, 2024134.09136.40133.97135.09134.190.67%1,499,746
Sep 12, 2024133.77134.47132.36134.19133.300.90%1,567,984
Sep 11, 2024133.14133.59129.20132.99132.11-0.84%2,324,708
Sep 10, 2024132.70134.27131.94134.12133.231.44%1,226,014
Sep 9, 2024130.07132.32129.39132.22131.342.20%1,199,512
Sep 6, 2024130.10131.09128.92129.38128.52-0.53%1,359,690
Sep 5, 2024132.10132.30129.34130.07129.21-1.49%1,207,236
Sep 4, 2024132.05133.00131.08132.04131.160.08%988,677
Sep 3, 2024131.07133.12130.48131.93131.050.56%1,604,663
Aug 30, 2024129.92131.39129.20131.20130.331.27%1,798,939
Aug 29, 2024130.69131.43129.04129.55128.69-0.33%1,135,932
Aug 28, 2024130.65132.13129.56129.98129.12-0.09%1,392,427
Aug 27, 2024129.14130.54129.14130.10129.24-0.07%2,022,174
Aug 26, 2024130.87131.49130.11130.19129.330.15%1,817,575
Aug 23, 2024128.39130.15127.76130.00129.141.65%2,120,698
Aug 22, 2024127.58127.93126.78127.89127.040.68%1,391,044
Aug 21, 2024126.00127.10125.45127.03126.191.42%1,616,316
Aug 20, 2024125.09125.73124.64125.25124.420.03%975,232
Aug 19, 2024125.20126.21124.69125.21124.380.01%1,562,497
Aug 16, 2024125.76125.76124.90125.20124.37-0.49%1,171,508
Aug 15, 2024125.29126.29125.29125.82124.980.58%1,250,158
Aug 14, 2024125.36125.65124.48125.10124.27-0.25%1,637,910
Aug 13, 2024123.68125.75123.35125.41124.581.34%1,284,072
Aug 12, 2024124.40124.68123.13123.75122.93-0.57%1,751,620
Aug 9, 2024124.17124.72123.00124.46123.630.07%1,209,971
Aug 8, 2024122.66124.95122.07124.37123.540.93%2,028,041
Aug 7, 2024125.01127.19123.08123.22121.45-1.60%1,880,250
Aug 6, 2024124.70126.82124.07125.22123.420.42%1,547,497
Aug 5, 2024127.81128.00124.29124.70122.90-2.03%2,256,901
Aug 2, 2024126.42127.52124.65127.28125.450.62%2,415,604
Aug 1, 2024127.40128.68125.61126.49124.67-1.20%2,112,503