Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
139.18
-0.25 (-0.18%)
At close: Aug 5, 2025, 4:00 PM
138.71
-0.47 (-0.34%)
After-hours: Aug 5, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 139.67 | 139.95 | 138.76 | 139.18 | 139.18 | -0.18% | 1,976,870 |
| Aug 4, 2025 | 139.44 | 140.25 | 138.62 | 139.43 | 139.43 | 0.06% | 2,389,409 |
| Aug 1, 2025 | 143.12 | 143.58 | 138.37 | 139.34 | 139.34 | -3.46% | 4,235,396 |
| Jul 31, 2025 | 144.79 | 146.83 | 144.07 | 144.33 | 144.33 | -1.08% | 2,420,726 |
| Jul 30, 2025 | 146.69 | 148.00 | 145.49 | 145.91 | 145.91 | -0.94% | 1,750,314 |
| Jul 29, 2025 | 146.73 | 147.35 | 145.04 | 147.29 | 147.29 | 0.70% | 2,112,142 |
| Jul 28, 2025 | 148.05 | 148.11 | 146.00 | 146.26 | 146.26 | -1.17% | 1,446,965 |
| Jul 25, 2025 | 146.93 | 148.10 | 145.89 | 147.99 | 147.99 | 1.09% | 1,294,648 |
| Jul 24, 2025 | 144.85 | 146.66 | 144.03 | 146.40 | 146.40 | 0.80% | 1,698,664 |
| Jul 23, 2025 | 144.44 | 145.70 | 143.91 | 145.24 | 145.24 | 0.46% | 1,873,331 |
| Jul 22, 2025 | 142.91 | 145.49 | 142.91 | 144.58 | 144.58 | 1.35% | 1,585,660 |
| Jul 21, 2025 | 142.38 | 143.55 | 142.07 | 142.66 | 142.66 | -0.56% | 1,439,929 |
| Jul 18, 2025 | 144.17 | 144.17 | 142.93 | 143.46 | 142.38 | 0.12% | 2,487,368 |
| Jul 17, 2025 | 142.25 | 143.76 | 142.10 | 143.29 | 142.21 | 0.73% | 1,834,525 |
| Jul 16, 2025 | 140.76 | 142.52 | 140.22 | 142.25 | 141.18 | 1.12% | 1,760,779 |
| Jul 15, 2025 | 143.63 | 143.80 | 140.64 | 140.68 | 139.62 | -2.52% | 2,034,557 |
| Jul 14, 2025 | 143.10 | 144.50 | 142.60 | 144.31 | 143.23 | 0.71% | 2,416,052 |
| Jul 11, 2025 | 145.18 | 145.44 | 142.79 | 143.29 | 142.21 | -1.39% | 1,910,327 |
| Jul 10, 2025 | 145.01 | 146.10 | 144.71 | 145.31 | 144.22 | -0.43% | 2,792,957 |
| Jul 9, 2025 | 145.13 | 146.11 | 144.16 | 145.94 | 144.84 | 0.71% | 2,514,435 |
| Jul 8, 2025 | 145.27 | 146.18 | 143.35 | 144.91 | 143.82 | -0.52% | 3,500,118 |
| Jul 7, 2025 | 147.23 | 147.76 | 145.27 | 145.67 | 144.58 | -0.99% | 3,436,130 |
| Jul 3, 2025 | 146.30 | 147.26 | 145.56 | 147.13 | 146.03 | 0.80% | 1,539,975 |
| Jul 2, 2025 | 146.66 | 146.66 | 143.27 | 145.96 | 144.86 | -0.99% | 3,701,968 |
| Jul 1, 2025 | 145.69 | 148.76 | 145.23 | 147.42 | 146.31 | 1.35% | 3,666,878 |
| Jun 30, 2025 | 143.99 | 146.00 | 142.94 | 145.46 | 144.37 | 1.06% | 4,050,307 |
| Jun 27, 2025 | 141.21 | 144.56 | 140.83 | 143.94 | 142.86 | 2.08% | 3,850,030 |
| Jun 26, 2025 | 138.50 | 141.29 | 138.10 | 141.01 | 139.95 | 2.23% | 3,931,464 |
| Jun 25, 2025 | 145.27 | 146.00 | 136.88 | 137.94 | 136.90 | -9.40% | 9,294,173 |
| Jun 24, 2025 | 151.30 | 152.57 | 150.19 | 152.25 | 151.11 | 0.66% | 4,296,451 |
| Jun 23, 2025 | 149.68 | 151.35 | 148.81 | 151.25 | 150.11 | 1.43% | 2,338,150 |
| Jun 20, 2025 | 150.32 | 150.73 | 148.60 | 149.12 | 148.00 | -0.80% | 3,483,540 |
| Jun 18, 2025 | 152.52 | 152.84 | 150.10 | 150.32 | 149.19 | -1.44% | 2,910,208 |
| Jun 17, 2025 | 153.67 | 154.29 | 151.93 | 152.52 | 151.37 | -0.75% | 1,567,145 |
| Jun 16, 2025 | 153.92 | 154.90 | 153.26 | 153.68 | 152.53 | 0.30% | 1,665,250 |
| Jun 13, 2025 | 152.57 | 153.92 | 152.10 | 153.22 | 152.07 | -0.18% | 2,525,656 |
| Jun 12, 2025 | 154.24 | 154.26 | 151.39 | 153.49 | 152.34 | -0.36% | 1,492,886 |
| Jun 11, 2025 | 155.57 | 155.57 | 153.44 | 154.05 | 152.89 | -0.81% | 1,653,522 |
| Jun 10, 2025 | 156.81 | 157.51 | 154.18 | 155.31 | 154.14 | -1.06% | 1,462,862 |
| Jun 9, 2025 | 159.13 | 159.38 | 155.92 | 156.97 | 155.79 | -1.76% | 1,488,000 |
| Jun 6, 2025 | 160.59 | 161.24 | 159.39 | 159.78 | 158.58 | 0.30% | 1,005,815 |
| Jun 5, 2025 | 159.15 | 159.93 | 158.53 | 159.31 | 158.11 | -0.01% | 958,810 |
| Jun 4, 2025 | 157.95 | 159.74 | 157.52 | 159.33 | 158.13 | 0.68% | 1,271,111 |
| Jun 3, 2025 | 157.08 | 158.36 | 156.48 | 158.25 | 157.06 | 0.48% | 1,459,485 |
| Jun 2, 2025 | 157.10 | 157.57 | 155.48 | 157.50 | 156.32 | -0.26% | 1,417,437 |
| May 30, 2025 | 157.81 | 158.81 | 156.95 | 157.91 | 156.72 | 0.31% | 1,993,759 |
| May 29, 2025 | 157.05 | 157.90 | 156.21 | 157.42 | 156.24 | 0.27% | 1,402,412 |
| May 28, 2025 | 159.39 | 159.75 | 156.97 | 156.99 | 155.81 | -1.25% | 1,483,969 |
| May 27, 2025 | 157.50 | 159.25 | 156.88 | 158.97 | 157.78 | 1.85% | 1,759,811 |
| May 23, 2025 | 155.04 | 156.56 | 154.17 | 156.09 | 154.92 | -0.06% | 1,085,447 |