Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	143.96	143.96	141.93	143.21	143.21	-0.69%	1,394,964
Apr 24, 2025	143.00	144.47	140.58	144.21	144.21	0.69%	1,602,823
Apr 23, 2025	143.87	145.59	142.71	143.22	143.22	-0.05%	2,870,752
Apr 22, 2025	142.01	143.88	141.45	143.29	143.29	2.07%	1,903,453
Apr 21, 2025	144.06	144.51	138.17	140.39	140.39	-3.11%	2,653,710
Apr 17, 2025	146.30	146.81	144.59	144.90	144.90	-0.46%	2,148,167
Apr 16, 2025	147.54	148.24	144.54	145.57	145.57	-1.39%	1,559,013
Apr 15, 2025	148.82	149.84	147.44	147.62	147.62	-0.97%	1,154,280
Apr 14, 2025	146.88	149.54	146.04	149.07	149.07	1.58%	1,720,053
Apr 11, 2025	144.48	147.83	141.51	146.75	146.75	1.62%	1,918,174
Apr 10, 2025	145.32	146.48	140.20	144.41	144.41	-1.19%	3,099,896
Apr 9, 2025	135.44	146.50	135.00	146.15	146.15	6.67%	5,285,576
Apr 8, 2025	141.51	142.58	135.26	137.01	137.01	-2.48%	4,456,238
Apr 7, 2025	140.80	145.54	136.82	140.49	140.49	-1.97%	4,652,014
Apr 4, 2025	152.84	153.05	143.24	143.32	143.32	-6.65%	3,049,825
Apr 3, 2025	154.91	155.58	152.48	153.53	153.53	-0.91%	2,623,769
Apr 2, 2025	154.38	155.26	153.15	154.94	154.94	0.23%	1,422,463
Apr 1, 2025	154.07	155.16	152.96	154.59	154.59	0.20%	1,941,092
Mar 31, 2025	151.40	154.71	151.40	154.28	154.28	2.15%	2,910,733
Mar 28, 2025	152.32	152.88	150.10	151.03	151.03	-0.53%	2,419,752
Mar 27, 2025	149.48	152.13	147.59	151.83	151.83	1.09%	2,640,533
Mar 26, 2025	148.81	153.12	144.52	150.19	150.19	4.20%	4,430,461
Mar 25, 2025	144.78	145.79	143.23	144.13	144.13	-0.48%	3,387,966
Mar 24, 2025	143.63	145.17	143.33	144.83	144.83	1.27%	2,153,491
Mar 21, 2025	144.12	144.54	142.01	143.02	143.02	-1.52%	4,764,681
Mar 20, 2025	146.74	147.44	145.03	145.23	145.23	-1.56%	1,464,068
Mar 19, 2025	147.01	147.90	146.15	147.53	147.53	0.37%	1,722,335
Mar 18, 2025	146.47	147.53	145.62	146.99	146.99	-0.68%	1,351,132
Mar 17, 2025	144.91	148.44	144.48	147.99	147.99	1.75%	1,897,010
Mar 14, 2025	143.36	145.85	143.26	145.44	145.44	1.31%	1,591,344
Mar 13, 2025	144.98	145.84	142.88	143.56	143.56	-1.00%	1,977,267
Mar 12, 2025	145.55	147.04	143.83	145.01	145.01	-1.02%	2,780,788
Mar 11, 2025	154.11	154.43	146.39	146.50	146.50	-5.19%	2,955,342
Mar 10, 2025	153.48	158.37	153.34	154.52	154.52	0.68%	3,964,225
Mar 7, 2025	149.36	154.05	148.95	153.48	153.48	2.40%	2,253,837
Mar 6, 2025	151.26	151.88	147.86	149.89	149.89	-1.45%	2,577,147
Mar 5, 2025	150.91	153.26	150.61	152.10	152.10	0.07%	1,867,549
Mar 4, 2025	154.43	154.98	151.79	152.00	152.00	-0.89%	3,820,041
Mar 3, 2025	151.77	154.48	151.77	153.37	153.37	1.12%	1,790,420
Feb 28, 2025	150.06	151.82	149.38	151.67	151.67	1.96%	2,485,504
Feb 27, 2025	149.35	150.61	148.30	148.76	148.76	-0.33%	1,678,267
Feb 26, 2025	150.43	151.66	149.03	149.26	149.26	-1.15%	1,211,771
Feb 25, 2025	150.19	151.86	150.07	151.00	151.00	0.74%	1,769,509
Feb 24, 2025	148.61	150.96	148.31	149.89	149.89	0.93%	2,651,187
Feb 21, 2025	150.07	150.15	147.59	148.51	148.51	-1.16%	1,674,278
Feb 20, 2025	149.65	150.66	149.35	150.26	150.26	0.15%	1,356,163
Feb 19, 2025	148.65	150.17	147.78	150.04	150.04	1.11%	1,094,556
Feb 18, 2025	147.66	149.24	147.20	148.40	148.40	0.78%	1,931,009
Feb 14, 2025	148.96	149.28	147.09	147.25	147.25	-0.93%	1,052,397
Feb 13, 2025	146.94	148.78	146.49	148.63	148.63	1.14%	1,252,228