Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	94.15	94.70	91.70	92.47	92.47	-2.50%	6,209,270
Feb 11, 2026	98.25	99.12	94.08	94.84	94.84	-4.23%	5,714,184
Feb 10, 2026	97.04	99.56	97.04	99.03	99.03	0.96%	4,655,297
Feb 9, 2026	98.52	98.75	96.51	98.09	98.09	-0.45%	4,293,055
Feb 6, 2026	98.48	99.81	97.63	98.53	98.53	0.37%	3,401,321
Feb 5, 2026	99.19	100.60	96.75	98.17	98.17	-0.31%	3,578,414
Feb 4, 2026	97.00	99.34	94.90	98.48	98.48	1.37%	5,375,004
Feb 3, 2026	100.42	101.28	97.09	97.15	97.15	-5.19%	6,003,007
Feb 2, 2026	103.62	103.92	102.01	102.47	102.47	-0.64%	3,110,384
Jan 30, 2026	101.95	103.20	101.05	103.13	103.13	0.88%	4,026,331
Jan 29, 2026	101.98	103.58	101.53	102.23	102.23	-0.21%	6,082,894
Jan 28, 2026	102.78	103.62	102.09	102.45	102.45	-2.37%	4,080,573
Jan 27, 2026	105.01	105.55	103.69	104.94	103.86	-1.18%	2,928,575
Jan 26, 2026	107.12	107.90	105.29	106.19	105.10	-0.41%	2,898,611
Jan 23, 2026	106.86	107.86	106.47	106.63	105.53	-0.52%	2,629,631
Jan 22, 2026	107.43	108.52	107.00	107.19	106.09	-	4,866,017
Jan 21, 2026	107.07	108.73	106.80	107.19	106.09	-0.21%	3,600,946
Jan 20, 2026	110.60	110.60	107.31	107.42	106.31	-3.38%	3,568,960
Jan 16, 2026	110.88	111.43	109.76	111.18	110.04	0.61%	3,421,439
Jan 15, 2026	110.75	111.93	110.00	110.51	109.37	0.20%	1,779,430
Jan 14, 2026	109.50	110.88	109.17	110.29	109.15	0.57%	2,257,654
Jan 13, 2026	112.29	112.74	108.91	109.66	108.53	-2.69%	2,919,633
Jan 12, 2026	112.89	113.99	112.39	112.69	111.53	-0.95%	2,055,262
Jan 9, 2026	113.99	115.07	113.30	113.77	112.60	-0.42%	2,410,646
Jan 8, 2026	110.94	114.71	110.63	114.25	113.07	2.35%	3,165,615
Jan 7, 2026	111.29	112.25	110.96	111.63	110.48	0.37%	2,953,349
Jan 6, 2026	108.77	111.69	108.47	111.22	110.08	1.59%	2,639,651
Jan 5, 2026	108.60	110.54	107.80	109.48	108.35	0.81%	3,286,178
Jan 2, 2026	112.12	112.20	108.33	108.60	107.48	-3.19%	3,214,761
Dec 31, 2025	113.16	113.24	112.08	112.18	111.03	-1.07%	1,717,664
Dec 30, 2025	113.60	113.97	112.93	113.39	112.22	-0.54%	2,200,896
Dec 29, 2025	114.19	114.72	113.48	114.00	112.83	-0.17%	1,518,030
Dec 26, 2025	114.58	114.96	113.76	114.19	113.01	-0.34%	1,586,034
Dec 24, 2025	113.92	115.04	113.74	114.58	113.40	0.42%	1,081,988
Dec 23, 2025	114.89	114.99	113.71	114.10	112.93	-0.68%	3,155,304
Dec 22, 2025	112.83	115.01	112.74	114.88	113.70	2.32%	2,927,423
Dec 19, 2025	114.07	114.12	109.03	112.28	111.12	-1.72%	11,298,061
Dec 18, 2025	116.36	116.67	113.46	114.24	113.06	-2.11%	6,418,215
Dec 17, 2025	115.22	117.83	114.59	116.70	115.50	1.28%	5,109,961
Dec 16, 2025	115.14	115.68	114.35	115.22	114.03	-0.14%	4,114,125
Dec 15, 2025	115.83	116.52	114.92	115.38	114.19	-0.06%	4,444,729
Dec 12, 2025	115.20	116.55	114.93	115.45	114.26	0.72%	4,543,366
Dec 11, 2025	112.97	114.98	112.13	114.63	113.45	1.55%	2,594,606
Dec 10, 2025	112.59	113.56	112.23	112.88	111.72	0.12%	4,022,483
Dec 9, 2025	112.39	113.45	112.26	112.74	111.58	0.26%	2,835,909
Dec 8, 2025	111.90	112.88	111.05	112.45	111.29	0.35%	3,679,795
Dec 5, 2025	111.93	113.60	111.58	112.06	110.91	0.26%	2,463,840
Dec 4, 2025	113.63	114.15	111.28	111.77	110.61	-1.43%	2,152,601
Dec 3, 2025	110.78	113.62	110.60	113.39	112.22	2.36%	4,278,787
Dec 2, 2025	110.94	111.12	109.75	110.78	109.64	0.22%	4,057,612