Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	93.25	93.25	90.54	91.68	91.68	-2.04%	3,581,478
Mar 26, 2026	93.07	96.24	93.02	93.59	93.59	0.25%	5,360,049
Mar 25, 2026	95.21	95.49	89.01	93.36	93.36	3.03%	7,964,573
Mar 24, 2026	92.86	93.00	89.98	90.61	90.61	-3.09%	5,134,959
Mar 23, 2026	93.30	94.66	92.79	93.50	93.50	1.03%	4,935,328
Mar 20, 2026	91.34	93.35	91.07	92.55	92.55	0.92%	11,215,077
Mar 19, 2026	91.12	93.48	91.03	91.71	91.71	1.18%	4,642,242
Mar 18, 2026	91.35	92.35	90.57	90.64	90.64	-1.94%	3,911,629
Mar 17, 2026	93.80	95.09	92.13	92.43	92.43	-0.72%	2,817,613
Mar 16, 2026	92.67	93.86	92.50	93.10	93.10	0.53%	2,604,469
Mar 13, 2026	92.37	92.75	91.53	92.61	92.61	1.03%	2,914,638
Mar 12, 2026	94.11	95.84	91.65	91.67	91.67	-2.48%	3,994,295
Mar 11, 2026	95.71	96.63	93.18	94.00	94.00	-1.18%	3,439,183
Mar 10, 2026	97.80	98.17	94.17	95.12	95.12	-3.23%	3,415,048
Mar 9, 2026	99.52	99.79	97.10	98.30	98.30	-2.53%	4,489,981
Mar 6, 2026	97.57	101.02	96.31	100.85	100.85	2.51%	5,008,005
Mar 5, 2026	95.89	98.67	95.81	98.38	98.38	2.70%	4,169,701
Mar 4, 2026	95.23	96.42	94.82	95.79	95.79	0.24%	2,694,032
Mar 3, 2026	93.50	96.37	92.96	95.56	95.56	1.39%	3,043,871
Mar 2, 2026	92.90	94.46	92.13	94.25	94.25	0.64%	3,775,278
Feb 27, 2026	93.18	94.25	91.36	93.65	93.65	-0.88%	7,012,660
Feb 26, 2026	91.99	94.78	91.56	94.48	94.48	3.56%	5,650,105
Feb 25, 2026	88.90	91.31	88.55	91.23	91.23	3.11%	3,503,734
Feb 24, 2026	87.36	90.33	86.89	88.48	88.48	1.25%	4,120,897
Feb 23, 2026	90.44	90.55	87.04	87.39	87.39	-4.22%	4,910,595
Feb 20, 2026	92.21	92.36	90.32	91.24	91.24	-1.19%	5,312,530
Feb 19, 2026	94.11	94.56	91.88	92.34	92.34	-2.07%	3,273,091
Feb 18, 2026	93.60	94.77	92.84	94.29	94.29	1.09%	2,775,149
Feb 17, 2026	94.71	95.99	92.94	93.27	93.27	-1.18%	3,631,996
Feb 13, 2026	93.31	94.76	92.28	94.38	94.38	2.07%	4,773,769
Feb 12, 2026	94.15	94.70	91.70	92.47	92.47	-2.50%	6,212,885
Feb 11, 2026	98.25	99.12	94.08	94.84	94.84	-4.23%	5,719,155
Feb 10, 2026	97.04	99.56	97.04	99.03	99.03	0.96%	4,655,958
Feb 9, 2026	98.52	98.75	96.51	98.09	98.09	-0.45%	4,299,228
Feb 6, 2026	98.48	99.81	97.63	98.53	98.53	0.37%	3,403,524
Feb 5, 2026	99.19	100.60	96.75	98.17	98.17	-0.31%	3,583,453
Feb 4, 2026	97.00	99.34	94.90	98.48	98.48	1.37%	5,377,033
Feb 3, 2026	100.42	101.28	97.09	97.15	97.15	-5.19%	6,007,793
Feb 2, 2026	103.62	103.92	102.01	102.47	102.47	-0.64%	3,111,079
Jan 30, 2026	101.95	103.20	101.05	103.13	103.13	0.88%	4,026,390
Jan 29, 2026	101.98	103.58	101.53	102.23	102.23	-0.21%	6,082,894
Jan 28, 2026	102.78	103.62	102.09	102.45	102.45	-2.37%	4,080,573
Jan 27, 2026	105.01	105.55	103.69	104.94	103.86	-1.18%	2,928,575
Jan 26, 2026	107.12	107.90	105.29	106.19	105.10	-0.41%	2,898,611
Jan 23, 2026	106.86	107.86	106.47	106.63	105.53	-0.52%	2,629,631
Jan 22, 2026	107.43	108.52	107.00	107.19	106.09	-	4,866,017
Jan 21, 2026	107.07	108.73	106.80	107.19	106.09	-0.21%	3,600,946
Jan 20, 2026	110.60	110.60	107.31	107.42	106.31	-3.38%	3,568,960
Jan 16, 2026	110.88	111.43	109.76	111.18	110.04	0.61%	3,421,439
Jan 15, 2026	110.75	111.93	110.00	110.51	109.37	0.20%	1,779,430