Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
128.53
+0.32 (0.25%)
At close: Sep 29, 2025, 4:00 PM EDT
129.05
+0.52 (0.40%)
After-hours: Sep 29, 2025, 6:59 PM EDT

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025128.60130.32128.29128.53128.530.25%4,630,465
Sep 26, 2025127.16128.63126.71128.21128.211.20%3,571,453
Sep 25, 2025128.91129.30126.13126.69126.69-1.23%3,168,925
Sep 24, 2025128.94130.03128.18128.27128.27-0.80%3,547,405
Sep 23, 2025129.72130.64128.80129.30129.30-0.84%3,847,358
Sep 22, 2025128.60130.88128.23130.40130.400.31%4,327,344
Sep 19, 2025131.77131.96129.33130.00130.00-0.85%7,782,937
Sep 18, 2025131.84132.87130.94131.11131.11-1.02%3,656,243
Sep 17, 2025132.28134.14132.15132.46132.460.64%3,784,668
Sep 16, 2025131.96132.40130.24131.62131.62-0.27%2,991,647
Sep 15, 2025135.34135.78131.77131.97131.97-2.32%2,195,109
Sep 12, 2025135.09135.97134.68135.11135.11-0.26%1,305,369
Sep 11, 2025132.88135.76132.66135.46135.461.80%1,699,037
Sep 10, 2025133.90135.05132.44133.07133.07-1.00%1,860,546
Sep 9, 2025135.10135.79134.07134.41134.41-0.75%1,388,162
Sep 8, 2025135.63136.05134.58135.43135.43-0.01%2,097,715
Sep 5, 2025137.72138.19133.72135.44135.44-1.37%1,898,288
Sep 4, 2025135.53137.39134.79137.32137.321.25%1,995,637
Sep 3, 2025135.22136.04134.34135.63135.63-0.24%1,549,135
Sep 2, 2025138.69139.06135.21135.96135.96-2.51%2,059,180
Aug 29, 2025138.86139.53138.38139.46139.460.53%1,715,897
Aug 28, 2025138.75139.21137.88138.72138.720.05%1,681,427
Aug 27, 2025138.21139.34137.73138.65138.650.44%1,852,741
Aug 26, 2025138.18139.00137.60138.04138.04-0.33%3,317,549
Aug 25, 2025140.41140.56138.24138.50138.50-1.64%1,707,802
Aug 22, 2025139.17141.19138.84140.81140.811.73%2,066,288
Aug 21, 2025138.28138.71137.67138.41138.41-0.34%1,609,648
Aug 20, 2025139.88140.77138.44138.88138.88-0.09%2,274,355
Aug 19, 2025137.76139.60137.48139.01139.011.05%2,117,005
Aug 18, 2025138.33139.07137.23137.57137.57-0.49%1,966,136
Aug 15, 2025138.00138.94136.92138.25138.250.55%2,672,233
Aug 14, 2025138.38138.89137.25137.49137.49-0.81%1,425,034
Aug 13, 2025135.04138.81134.83138.61138.612.68%2,584,225
Aug 12, 2025138.59138.73134.81134.99134.99-2.60%3,123,502
Aug 11, 2025141.10141.59138.39138.60138.60-1.83%2,521,943
Aug 8, 2025140.30141.89140.26141.19141.190.48%1,367,957
Aug 7, 2025140.05141.06139.42140.52140.521.04%1,885,186
Aug 6, 2025139.60139.69138.22139.08139.08-0.07%2,018,116
Aug 5, 2025139.67139.95138.76139.18139.18-0.18%1,976,870
Aug 4, 2025139.44140.25138.62139.43139.430.06%2,389,409
Aug 1, 2025143.12143.58138.37139.34139.34-3.46%4,235,396
Jul 31, 2025144.79146.83144.07144.33144.33-1.08%2,420,726
Jul 30, 2025146.69148.00145.49145.91145.91-0.94%1,750,314
Jul 29, 2025146.73147.35145.04147.29147.290.70%2,112,142
Jul 28, 2025148.05148.11146.00146.26146.26-1.17%1,446,965
Jul 25, 2025146.93148.10145.89147.99147.991.09%1,294,648
Jul 24, 2025144.85146.66144.03146.40146.400.80%1,698,664
Jul 23, 2025144.44145.70143.91145.24145.240.46%1,873,331
Jul 22, 2025142.91145.49142.91144.58144.581.35%1,585,660
Jul 21, 2025142.38143.55142.07142.66142.66-0.56%1,439,929