Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	114.58	114.96	113.76	114.19	114.19	-0.34%	1,565,090
Dec 24, 2025	113.92	115.04	113.74	114.58	114.58	0.42%	1,066,180
Dec 23, 2025	114.89	114.99	113.71	114.10	114.10	-0.68%	2,591,133
Dec 22, 2025	112.83	115.01	112.74	114.88	114.88	2.32%	2,896,085
Dec 19, 2025	114.07	114.12	109.03	112.28	112.28	-1.72%	10,800,564
Dec 18, 2025	116.36	116.67	113.46	114.24	114.24	-2.11%	6,260,458
Dec 17, 2025	115.22	117.83	114.59	116.70	116.70	1.28%	5,093,332
Dec 16, 2025	115.14	115.68	114.35	115.22	115.22	-0.14%	4,114,125
Dec 15, 2025	115.83	116.52	114.92	115.38	115.38	-0.06%	4,444,729
Dec 12, 2025	115.20	116.55	114.93	115.45	115.45	0.72%	4,543,366
Dec 11, 2025	112.97	114.98	112.13	114.63	114.63	1.55%	2,594,606
Dec 10, 2025	112.59	113.56	112.23	112.88	112.88	0.12%	4,022,483
Dec 9, 2025	112.39	113.45	112.26	112.74	112.74	0.26%	2,835,909
Dec 8, 2025	111.90	112.88	111.05	112.45	112.45	0.35%	3,679,795
Dec 5, 2025	111.93	113.60	111.58	112.06	112.06	0.26%	2,463,840
Dec 4, 2025	113.63	114.15	111.28	111.77	111.77	-1.43%	2,152,601
Dec 3, 2025	110.78	113.62	110.60	113.39	113.39	2.36%	4,278,787
Dec 2, 2025	110.94	111.12	109.75	110.78	110.78	0.22%	4,057,612
Dec 1, 2025	110.83	111.77	110.23	110.54	110.54	-1.03%	5,147,498
Nov 28, 2025	111.40	112.23	111.24	111.69	111.69	0.25%	1,244,903
Nov 26, 2025	111.81	112.03	111.02	111.41	111.41	-0.62%	2,203,541
Nov 25, 2025	110.15	112.49	109.99	112.11	112.11	2.00%	2,832,405
Nov 24, 2025	111.26	111.57	109.42	109.91	109.91	-1.39%	5,405,029
Nov 21, 2025	108.44	112.95	108.44	111.46	111.46	2.77%	4,236,067
Nov 20, 2025	109.72	109.99	108.12	108.46	108.46	-0.99%	2,164,427
Nov 19, 2025	109.92	110.07	108.00	109.55	109.55	-0.37%	2,307,860
Nov 18, 2025	110.48	111.34	109.07	109.96	109.96	-0.47%	2,553,060
Nov 17, 2025	111.87	111.88	110.00	110.48	110.48	-1.45%	2,362,714
Nov 14, 2025	112.32	112.63	110.65	112.10	112.10	0.27%	2,927,446
Nov 13, 2025	110.69	111.90	109.99	111.80	111.80	0.65%	3,602,406
Nov 12, 2025	111.72	111.98	110.83	111.08	111.08	-0.50%	1,731,697
Nov 11, 2025	111.33	112.32	110.84	111.64	111.64	0.14%	2,052,893
Nov 10, 2025	112.05	112.65	110.16	111.48	111.48	-0.43%	2,397,191
Nov 7, 2025	112.51	112.86	110.70	111.96	111.96	-0.76%	3,515,056
Nov 6, 2025	116.16	117.03	112.08	112.82	111.74	-3.16%	5,031,051
Nov 5, 2025	115.14	116.81	114.31	116.50	115.38	1.18%	3,978,731
Nov 4, 2025	116.17	116.41	113.15	115.14	114.04	0.03%	3,262,739
Nov 3, 2025	116.58	116.58	113.47	115.11	114.01	-1.64%	2,942,682
Oct 31, 2025	116.82	118.01	116.08	117.03	115.91	-0.17%	2,754,180
Oct 30, 2025	117.77	118.64	116.82	117.23	116.11	-0.14%	2,476,230
Oct 29, 2025	122.35	122.50	117.00	117.40	116.28	-5.36%	4,918,962
Oct 28, 2025	124.51	124.73	123.02	124.05	122.86	-0.77%	2,763,994
Oct 27, 2025	124.59	125.29	124.14	125.01	123.81	0.33%	2,646,312
Oct 24, 2025	125.11	125.56	124.21	124.60	123.41	-0.12%	4,436,857
Oct 23, 2025	126.37	126.96	124.45	124.75	123.56	-1.47%	1,993,600
Oct 22, 2025	127.22	128.57	126.51	126.61	125.40	-0.73%	2,218,389
Oct 21, 2025	126.66	128.78	125.71	127.54	126.32	0.75%	2,380,348
Oct 20, 2025	126.75	127.93	125.30	126.59	125.38	0.02%	2,388,069
Oct 17, 2025	126.87	127.26	125.51	126.56	125.35	0.06%	2,461,137
Oct 16, 2025	127.75	128.26	125.88	126.49	125.28	-0.81%	2,860,609