Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
139.84
+1.68 (1.22%)
Oct 9, 2024, 4:00 PM EDT - Market closed
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 138.23 | 139.91 | 137.95 | 139.84 | 139.84 | 1.22% | 1,154,811 |
| Oct 8, 2024 | 138.00 | 138.57 | 137.27 | 138.16 | 138.16 | 0.52% | 1,079,839 |
| Oct 7, 2024 | 137.88 | 138.62 | 136.97 | 137.44 | 137.44 | -0.87% | 1,148,013 |
| Oct 4, 2024 | 140.62 | 140.67 | 138.32 | 138.65 | 138.65 | -0.51% | 1,776,714 |
| Oct 3, 2024 | 139.96 | 141.00 | 138.77 | 139.36 | 139.36 | -0.99% | 2,884,972 |
| Oct 2, 2024 | 139.38 | 142.04 | 138.54 | 140.76 | 140.76 | -0.02% | 3,208,276 |
| Oct 1, 2024 | 137.69 | 141.59 | 132.18 | 140.79 | 140.79 | 4.92% | 5,197,864 |
| Sep 30, 2024 | 133.04 | 134.82 | 132.92 | 134.19 | 134.19 | 0.90% | 2,813,851 |
| Sep 27, 2024 | 133.43 | 134.15 | 132.72 | 132.99 | 132.99 | - | 1,670,683 |
| Sep 26, 2024 | 133.07 | 133.69 | 132.14 | 132.99 | 132.99 | 0.40% | 1,544,848 |
| Sep 25, 2024 | 134.04 | 134.26 | 132.38 | 132.46 | 132.46 | -0.88% | 1,810,190 |
| Sep 24, 2024 | 134.06 | 134.06 | 132.69 | 133.63 | 133.63 | -0.32% | 1,693,432 |
| Sep 23, 2024 | 133.86 | 134.92 | 132.89 | 134.06 | 134.06 | 0.60% | 1,346,537 |
| Sep 20, 2024 | 133.17 | 134.46 | 131.83 | 133.26 | 133.26 | 0.07% | 2,411,813 |
| Sep 19, 2024 | 134.35 | 134.35 | 132.26 | 133.17 | 133.17 | 0.51% | 1,252,626 |
| Sep 18, 2024 | 134.98 | 135.46 | 132.36 | 132.50 | 132.50 | -1.80% | 1,444,723 |
| Sep 17, 2024 | 135.03 | 136.41 | 134.75 | 134.93 | 134.93 | -0.19% | 1,263,361 |
| Sep 16, 2024 | 135.42 | 137.40 | 134.75 | 135.19 | 135.19 | 0.07% | 1,244,345 |
| Sep 13, 2024 | 134.09 | 136.40 | 133.97 | 135.09 | 135.09 | 0.67% | 1,499,746 |
| Sep 12, 2024 | 133.77 | 134.47 | 132.36 | 134.19 | 134.19 | 0.90% | 1,567,984 |
| Sep 11, 2024 | 133.14 | 133.59 | 129.20 | 132.99 | 132.99 | -0.84% | 2,324,708 |
| Sep 10, 2024 | 132.70 | 134.27 | 131.94 | 134.12 | 134.12 | 1.44% | 1,226,014 |
| Sep 9, 2024 | 130.07 | 132.32 | 129.39 | 132.22 | 132.22 | 2.20% | 1,199,512 |
| Sep 6, 2024 | 130.10 | 131.09 | 128.92 | 129.38 | 129.38 | -0.53% | 1,359,690 |
| Sep 5, 2024 | 132.10 | 132.30 | 129.34 | 130.07 | 130.07 | -1.49% | 1,207,236 |
| Sep 4, 2024 | 132.05 | 133.00 | 131.08 | 132.04 | 132.04 | 0.08% | 988,677 |
| Sep 3, 2024 | 131.07 | 133.12 | 130.48 | 131.93 | 131.93 | 0.56% | 1,604,663 |
| Aug 30, 2024 | 129.92 | 131.39 | 129.20 | 131.20 | 131.20 | 1.27% | 1,798,939 |
| Aug 29, 2024 | 130.69 | 131.43 | 129.04 | 129.55 | 129.55 | -0.33% | 1,135,932 |
| Aug 28, 2024 | 130.65 | 132.13 | 129.56 | 129.98 | 129.98 | -0.09% | 1,392,427 |
| Aug 27, 2024 | 129.14 | 130.54 | 129.14 | 130.10 | 130.10 | -0.07% | 2,022,174 |
| Aug 26, 2024 | 130.87 | 131.49 | 130.11 | 130.19 | 130.19 | 0.15% | 1,817,575 |
| Aug 23, 2024 | 128.39 | 130.15 | 127.76 | 130.00 | 130.00 | 1.65% | 2,120,698 |
| Aug 22, 2024 | 127.58 | 127.93 | 126.78 | 127.89 | 127.89 | 0.68% | 1,391,044 |
| Aug 21, 2024 | 126.00 | 127.10 | 125.45 | 127.03 | 127.03 | 1.42% | 1,616,316 |
| Aug 20, 2024 | 125.09 | 125.73 | 124.64 | 125.25 | 125.25 | 0.03% | 975,232 |
| Aug 19, 2024 | 125.20 | 126.21 | 124.69 | 125.21 | 125.21 | 0.01% | 1,562,497 |
| Aug 16, 2024 | 125.76 | 125.76 | 124.90 | 125.20 | 125.20 | -0.49% | 1,171,508 |
| Aug 15, 2024 | 125.29 | 126.29 | 125.29 | 125.82 | 125.82 | 0.58% | 1,250,158 |
| Aug 14, 2024 | 125.36 | 125.65 | 124.48 | 125.10 | 125.10 | -0.25% | 1,637,910 |
| Aug 13, 2024 | 123.68 | 125.75 | 123.35 | 125.41 | 125.41 | 1.34% | 1,284,072 |
| Aug 12, 2024 | 124.40 | 124.68 | 123.13 | 123.75 | 123.75 | -0.57% | 1,751,620 |
| Aug 9, 2024 | 124.17 | 124.72 | 123.00 | 124.46 | 124.46 | 0.07% | 1,209,971 |
| Aug 8, 2024 | 122.66 | 124.95 | 122.07 | 124.37 | 124.37 | 0.93% | 2,028,041 |
| Aug 7, 2024 | 125.01 | 127.19 | 123.08 | 123.22 | 122.26 | -1.60% | 1,880,250 |
| Aug 6, 2024 | 124.70 | 126.82 | 124.07 | 125.22 | 124.24 | 0.42% | 1,547,497 |
| Aug 5, 2024 | 127.81 | 128.00 | 124.29 | 124.70 | 123.73 | -2.03% | 2,256,901 |
| Aug 2, 2024 | 126.42 | 127.52 | 124.65 | 127.28 | 126.29 | 0.62% | 2,415,604 |
| Aug 1, 2024 | 127.40 | 128.68 | 125.61 | 126.49 | 125.50 | -1.20% | 2,112,503 |
| Jul 31, 2024 | 128.96 | 129.92 | 127.93 | 128.02 | 127.02 | 0.08% | 2,494,383 |
| Jul 30, 2024 | 127.18 | 128.42 | 127.07 | 127.92 | 126.92 | 0.91% | 1,657,882 |
| Jul 29, 2024 | 126.01 | 127.11 | 125.24 | 126.77 | 125.78 | 0.81% | 971,604 |
| Jul 26, 2024 | 124.45 | 126.19 | 124.26 | 125.75 | 124.77 | 1.43% | 1,371,622 |
| Jul 25, 2024 | 124.10 | 127.40 | 123.77 | 123.98 | 123.01 | 0.60% | 1,829,046 |
| Jul 24, 2024 | 124.00 | 124.09 | 122.68 | 123.24 | 122.28 | -0.38% | 2,784,257 |
| Jul 23, 2024 | 122.38 | 124.23 | 122.13 | 123.71 | 122.74 | 0.59% | 1,809,353 |
| Jul 22, 2024 | 123.07 | 123.64 | 121.33 | 122.98 | 122.02 | 0.24% | 1,586,026 |
| Jul 19, 2024 | 124.48 | 124.89 | 122.31 | 122.68 | 121.72 | -1.26% | 1,822,258 |
| Jul 18, 2024 | 125.55 | 128.18 | 123.80 | 124.24 | 123.27 | -2.03% | 2,757,358 |
| Jul 17, 2024 | 124.58 | 126.92 | 124.57 | 126.81 | 125.82 | 2.04% | 3,488,813 |
| Jul 16, 2024 | 121.54 | 124.31 | 121.49 | 124.28 | 123.31 | 2.18% | 1,791,507 |
| Jul 15, 2024 | 118.58 | 121.86 | 118.58 | 121.63 | 120.68 | 2.81% | 1,979,812 |
| Jul 12, 2024 | 117.82 | 118.85 | 117.43 | 118.30 | 117.38 | 1.06% | 1,453,515 |
| Jul 11, 2024 | 116.84 | 118.52 | 116.57 | 117.06 | 116.15 | 0.08% | 1,609,294 |
| Jul 10, 2024 | 117.08 | 117.08 | 115.40 | 116.97 | 116.06 | -0.04% | 2,368,121 |
| Jul 9, 2024 | 116.01 | 117.22 | 115.80 | 117.02 | 116.11 | 0.73% | 1,802,171 |
| Jul 8, 2024 | 117.48 | 118.00 | 115.77 | 116.17 | 115.26 | -1.17% | 1,601,599 |
| Jul 5, 2024 | 117.73 | 117.73 | 116.33 | 117.54 | 116.62 | 0.09% | 1,585,817 |
| Jul 3, 2024 | 118.20 | 118.38 | 117.38 | 117.43 | 116.51 | -0.80% | 1,072,413 |
| Jul 2, 2024 | 116.77 | 118.43 | 116.23 | 118.38 | 117.45 | 1.18% | 1,717,752 |
| Jul 1, 2024 | 118.97 | 120.14 | 116.36 | 117.00 | 116.09 | -1.32% | 1,727,812 |
| Jun 28, 2024 | 117.57 | 119.83 | 117.52 | 118.56 | 117.63 | 0.61% | 6,556,909 |
| Jun 27, 2024 | 117.21 | 118.19 | 115.54 | 117.84 | 116.92 | 0.38% | 2,610,010 |
| Jun 26, 2024 | 125.00 | 125.00 | 117.31 | 117.39 | 116.47 | -6.11% | 5,176,211 |
| Jun 25, 2024 | 126.13 | 126.48 | 124.77 | 125.03 | 124.05 | -0.83% | 2,510,507 |
| Jun 24, 2024 | 126.22 | 127.75 | 125.59 | 126.08 | 125.09 | 0.10% | 1,735,946 |
| Jun 21, 2024 | 125.61 | 126.19 | 125.16 | 125.96 | 124.98 | 0.70% | 2,889,819 |
| Jun 20, 2024 | 125.29 | 126.20 | 124.84 | 125.08 | 124.10 | -0.30% | 2,256,781 |
| Jun 18, 2024 | 124.93 | 125.56 | 124.03 | 125.46 | 124.48 | 0.60% | 1,181,740 |
| Jun 17, 2024 | 121.52 | 124.89 | 120.80 | 124.71 | 123.74 | 2.23% | 1,477,961 |
| Jun 14, 2024 | 122.60 | 122.85 | 121.46 | 121.99 | 121.04 | -0.55% | 1,144,904 |
| Jun 13, 2024 | 122.12 | 122.85 | 121.25 | 122.67 | 121.71 | -0.12% | 1,528,158 |
| Jun 12, 2024 | 124.25 | 124.51 | 122.69 | 122.82 | 121.86 | -0.90% | 1,889,291 |
| Jun 11, 2024 | 121.81 | 124.13 | 121.62 | 123.93 | 122.96 | 1.63% | 2,435,615 |
| Jun 10, 2024 | 122.12 | 122.48 | 120.75 | 121.94 | 120.99 | -0.52% | 2,717,781 |
| Jun 7, 2024 | 121.30 | 124.16 | 121.30 | 122.58 | 121.62 | 0.62% | 1,975,870 |
| Jun 6, 2024 | 121.86 | 122.81 | 121.49 | 121.83 | 120.88 | 0.16% | 1,177,266 |
| Jun 5, 2024 | 121.71 | 121.99 | 120.10 | 121.64 | 120.69 | 0.06% | 1,166,421 |
| Jun 4, 2024 | 119.77 | 122.26 | 119.31 | 121.57 | 120.62 | 1.18% | 1,265,986 |
| Jun 3, 2024 | 120.14 | 120.30 | 118.72 | 120.15 | 119.21 | -0.01% | 1,978,381 |
| May 31, 2024 | 118.41 | 120.61 | 118.25 | 120.16 | 119.22 | 1.48% | 4,177,945 |
| May 30, 2024 | 119.00 | 119.43 | 118.13 | 118.41 | 117.48 | -0.29% | 1,429,185 |
| May 29, 2024 | 119.31 | 120.64 | 118.69 | 118.75 | 117.82 | -1.26% | 1,327,689 |
| May 28, 2024 | 123.79 | 123.89 | 119.48 | 120.27 | 119.33 | -3.19% | 2,484,813 |
| May 24, 2024 | 125.88 | 126.85 | 124.01 | 124.23 | 123.26 | -1.14% | 1,354,383 |
| May 23, 2024 | 126.70 | 126.70 | 125.50 | 125.66 | 124.68 | -1.04% | 2,120,647 |
| May 22, 2024 | 125.75 | 127.48 | 125.20 | 126.98 | 125.99 | 0.86% | 1,736,701 |
| May 21, 2024 | 126.03 | 126.03 | 124.77 | 125.90 | 124.92 | 0.26% | 943,837 |
| May 20, 2024 | 125.80 | 125.81 | 124.85 | 125.57 | 124.59 | -0.06% | 896,492 |
| May 17, 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 124.67 | 0.37% | 2,414,681 |