Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
142.30
+1.62 (1.15%)
Jul 16, 2025, 3:42 PM - Market open
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 140.76 | 142.16 | 140.22 | 142.07 | - | 0.99% | 711,619 |
| Jul 15, 2025 | 143.63 | 143.80 | 140.64 | 140.68 | 140.68 | -2.52% | 2,034,557 |
| Jul 14, 2025 | 143.10 | 144.50 | 142.60 | 144.31 | 144.31 | 0.71% | 2,416,052 |
| Jul 11, 2025 | 145.18 | 145.44 | 142.79 | 143.29 | 143.29 | -1.39% | 1,910,327 |
| Jul 10, 2025 | 145.01 | 146.10 | 144.71 | 145.31 | 145.31 | -0.43% | 2,792,957 |
| Jul 9, 2025 | 145.13 | 146.11 | 144.16 | 145.94 | 145.94 | 0.71% | 2,514,435 |
| Jul 8, 2025 | 145.27 | 146.18 | 143.35 | 144.91 | 144.91 | -0.52% | 3,500,118 |
| Jul 7, 2025 | 147.23 | 147.76 | 145.27 | 145.67 | 145.67 | -0.99% | 3,436,130 |
| Jul 3, 2025 | 146.30 | 147.26 | 145.56 | 147.13 | 147.13 | 0.80% | 1,539,975 |
| Jul 2, 2025 | 146.66 | 146.66 | 143.27 | 145.96 | 145.96 | -0.99% | 3,701,968 |
| Jul 1, 2025 | 145.69 | 148.76 | 145.23 | 147.42 | 147.42 | 1.35% | 3,666,878 |
| Jun 30, 2025 | 143.99 | 146.00 | 142.94 | 145.46 | 145.46 | 1.06% | 4,050,307 |
| Jun 27, 2025 | 141.21 | 144.56 | 140.83 | 143.94 | 143.94 | 2.08% | 3,850,030 |
| Jun 26, 2025 | 138.50 | 141.29 | 138.10 | 141.01 | 141.01 | 2.23% | 3,931,464 |
| Jun 25, 2025 | 145.27 | 146.00 | 136.88 | 137.94 | 137.94 | -9.40% | 9,294,173 |
| Jun 24, 2025 | 151.30 | 152.57 | 150.19 | 152.25 | 152.25 | 0.66% | 4,296,451 |
| Jun 23, 2025 | 149.68 | 151.35 | 148.81 | 151.25 | 151.25 | 1.43% | 2,338,150 |
| Jun 20, 2025 | 150.32 | 150.73 | 148.60 | 149.12 | 149.12 | -0.80% | 3,483,540 |
| Jun 18, 2025 | 152.52 | 152.84 | 150.10 | 150.32 | 150.32 | -1.44% | 2,910,208 |
| Jun 17, 2025 | 153.67 | 154.29 | 151.93 | 152.52 | 152.52 | -0.75% | 1,567,145 |
| Jun 16, 2025 | 153.92 | 154.90 | 153.26 | 153.68 | 153.68 | 0.30% | 1,665,250 |
| Jun 13, 2025 | 152.57 | 153.92 | 152.10 | 153.22 | 153.22 | -0.18% | 2,525,656 |
| Jun 12, 2025 | 154.24 | 154.26 | 151.39 | 153.49 | 153.49 | -0.36% | 1,492,886 |
| Jun 11, 2025 | 155.57 | 155.57 | 153.44 | 154.05 | 154.05 | -0.81% | 1,653,522 |
| Jun 10, 2025 | 156.81 | 157.51 | 154.18 | 155.31 | 155.31 | -1.06% | 1,462,862 |
| Jun 9, 2025 | 159.13 | 159.38 | 155.92 | 156.97 | 156.97 | -1.76% | 1,488,000 |
| Jun 6, 2025 | 160.59 | 161.24 | 159.39 | 159.78 | 159.78 | 0.30% | 1,005,815 |
| Jun 5, 2025 | 159.15 | 159.93 | 158.53 | 159.31 | 159.31 | -0.01% | 958,810 |
| Jun 4, 2025 | 157.95 | 159.74 | 157.52 | 159.33 | 159.33 | 0.68% | 1,271,111 |
| Jun 3, 2025 | 157.08 | 158.36 | 156.48 | 158.25 | 158.25 | 0.48% | 1,459,485 |
| Jun 2, 2025 | 157.10 | 157.57 | 155.48 | 157.50 | 157.50 | -0.26% | 1,417,437 |
| May 30, 2025 | 157.81 | 158.81 | 156.95 | 157.91 | 157.91 | 0.31% | 1,993,759 |
| May 29, 2025 | 157.05 | 157.90 | 156.21 | 157.42 | 157.42 | 0.27% | 1,402,412 |
| May 28, 2025 | 159.39 | 159.75 | 156.97 | 156.99 | 156.99 | -1.25% | 1,483,969 |
| May 27, 2025 | 157.50 | 159.25 | 156.88 | 158.97 | 158.97 | 1.85% | 1,759,811 |
| May 23, 2025 | 155.04 | 156.56 | 154.17 | 156.09 | 156.09 | -0.06% | 1,085,447 |
| May 22, 2025 | 156.19 | 157.01 | 155.27 | 156.18 | 156.18 | -0.03% | 1,034,413 |
| May 21, 2025 | 156.67 | 157.51 | 155.63 | 156.22 | 156.22 | -0.92% | 1,217,481 |
| May 20, 2025 | 157.58 | 158.23 | 156.86 | 157.67 | 157.67 | -0.33% | 1,466,983 |
| May 19, 2025 | 155.19 | 158.25 | 154.91 | 158.19 | 158.19 | 1.42% | 1,628,420 |
| May 16, 2025 | 154.19 | 156.27 | 153.67 | 155.98 | 155.98 | 1.00% | 1,415,547 |
| May 15, 2025 | 152.56 | 154.51 | 152.43 | 154.43 | 154.43 | 1.59% | 1,549,931 |
| May 14, 2025 | 150.46 | 152.29 | 149.47 | 152.01 | 152.01 | 0.50% | 1,823,496 |
| May 13, 2025 | 151.82 | 152.50 | 151.18 | 151.26 | 151.26 | -0.28% | 1,456,490 |
| May 12, 2025 | 153.28 | 153.28 | 150.10 | 151.69 | 151.69 | 0.03% | 2,435,072 |
| May 9, 2025 | 151.17 | 152.05 | 150.79 | 151.65 | 150.58 | 0.21% | 1,120,255 |
| May 8, 2025 | 151.53 | 152.80 | 150.53 | 151.33 | 150.26 | 0.67% | 1,295,307 |
| May 7, 2025 | 149.51 | 151.09 | 149.05 | 150.32 | 149.26 | 0.87% | 1,610,354 |
| May 6, 2025 | 148.85 | 149.40 | 147.74 | 149.02 | 147.97 | -0.29% | 1,291,788 |
| May 5, 2025 | 149.81 | 150.79 | 148.87 | 149.45 | 148.39 | -0.24% | 1,345,614 |