Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
151.03
-0.80 (-0.53%)
At close: Mar 28, 2025, 4:00 PM
151.15
+0.12 (0.08%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 152.32 | 152.88 | 150.10 | 151.03 | 151.03 | -0.53% | 2,418,732 |
| 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 |
| Feb 12, 2025 | 144.13 | 147.33 | 144.07 | 146.95 | 146.95 | 0.58% | 1,377,683 |
| Feb 11, 2025 | 146.31 | 146.69 | 145.46 | 146.10 | 146.10 | -0.62% | 1,404,155 |
| Feb 10, 2025 | 147.98 | 147.98 | 146.54 | 147.01 | 147.01 | 0.18% | 1,331,794 |
| Feb 7, 2025 | 149.16 | 149.93 | 146.55 | 146.74 | 146.74 | -2.18% | 1,803,425 |
| Feb 6, 2025 | 151.38 | 151.72 | 149.86 | 150.01 | 149.02 | -0.57% | 1,536,714 |
| Feb 5, 2025 | 149.96 | 151.01 | 148.66 | 150.87 | 149.87 | 0.91% | 1,538,377 |
| Feb 4, 2025 | 148.14 | 149.90 | 147.45 | 149.51 | 148.52 | 0.60% | 1,664,362 |
| Feb 3, 2025 | 147.27 | 149.21 | 146.29 | 148.62 | 147.63 | 0.64% | 1,589,553 |
| Jan 31, 2025 | 147.62 | 148.97 | 147.17 | 147.67 | 146.69 | -0.26% | 1,766,442 |
| Jan 30, 2025 | 147.21 | 149.87 | 147.21 | 148.05 | 147.07 | 0.79% | 1,472,896 |
| Jan 29, 2025 | 148.00 | 148.55 | 146.30 | 146.89 | 145.92 | -0.40% | 1,801,872 |
| Jan 28, 2025 | 148.17 | 150.41 | 147.38 | 147.48 | 146.50 | -0.38% | 1,580,342 |
| Jan 27, 2025 | 145.46 | 148.58 | 144.98 | 148.04 | 147.06 | 1.32% | 2,446,414 |
| Jan 24, 2025 | 144.16 | 146.35 | 144.16 | 146.11 | 145.14 | 0.94% | 1,425,365 |
| Jan 23, 2025 | 144.52 | 145.37 | 144.09 | 144.75 | 143.79 | -0.02% | 1,331,311 |
| Jan 22, 2025 | 145.62 | 146.43 | 144.67 | 144.78 | 143.82 | -0.61% | 1,654,163 |
| Jan 21, 2025 | 146.36 | 147.22 | 145.06 | 145.66 | 144.69 | -0.43% | 1,483,786 |
| Jan 17, 2025 | 149.46 | 149.46 | 146.19 | 146.29 | 145.32 | -0.37% | 2,116,028 |
| Jan 16, 2025 | 144.27 | 147.25 | 143.49 | 146.84 | 145.87 | 1.78% | 2,262,991 |