Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
135.44
-1.88 (-1.37%)
At close: Sep 5, 2025, 4:00 PM
134.83
-0.61 (-0.45%)
After-hours: Sep 5, 2025, 5:50 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 137.72 | 138.19 | 133.72 | 135.44 | - | -1.37% | 1,892,029 |
| Sep 4, 2025 | 135.53 | 137.39 | 134.79 | 137.32 | 137.32 | 1.25% | 1,995,637 |
| Sep 3, 2025 | 135.22 | 136.04 | 134.34 | 135.63 | 135.63 | -0.24% | 1,549,135 |
| Sep 2, 2025 | 138.69 | 139.06 | 135.21 | 135.96 | 135.96 | -2.51% | 2,059,180 |
| Aug 29, 2025 | 138.86 | 139.53 | 138.38 | 139.46 | 139.46 | 0.53% | 1,715,897 |
| Aug 28, 2025 | 138.75 | 139.21 | 137.88 | 138.72 | 138.72 | 0.05% | 1,681,427 |
| Aug 27, 2025 | 138.21 | 139.34 | 137.73 | 138.65 | 138.65 | 0.44% | 1,852,741 |
| Aug 26, 2025 | 138.18 | 139.00 | 137.60 | 138.04 | 138.04 | -0.33% | 3,317,549 |
| Aug 25, 2025 | 140.41 | 140.56 | 138.24 | 138.50 | 138.50 | -1.64% | 1,707,802 |
| Aug 22, 2025 | 139.17 | 141.19 | 138.84 | 140.81 | 140.81 | 1.73% | 2,066,288 |
| Aug 21, 2025 | 138.28 | 138.71 | 137.67 | 138.41 | 138.41 | -0.34% | 1,609,648 |
| Aug 20, 2025 | 139.88 | 140.77 | 138.44 | 138.88 | 138.88 | -0.09% | 2,274,355 |
| Aug 19, 2025 | 137.76 | 139.60 | 137.48 | 139.01 | 139.01 | 1.05% | 2,117,005 |
| Aug 18, 2025 | 138.33 | 139.07 | 137.23 | 137.57 | 137.57 | -0.49% | 1,966,136 |
| Aug 15, 2025 | 138.00 | 138.94 | 136.92 | 138.25 | 138.25 | 0.55% | 2,672,233 |
| Aug 14, 2025 | 138.38 | 138.89 | 137.25 | 137.49 | 137.49 | -0.81% | 1,425,034 |
| Aug 13, 2025 | 135.04 | 138.81 | 134.83 | 138.61 | 138.61 | 2.68% | 2,584,225 |
| Aug 12, 2025 | 138.59 | 138.73 | 134.81 | 134.99 | 134.99 | -2.60% | 3,123,502 |
| Aug 11, 2025 | 141.10 | 141.59 | 138.39 | 138.60 | 138.60 | -1.83% | 2,521,943 |
| Aug 8, 2025 | 140.30 | 141.89 | 140.26 | 141.19 | 141.19 | 0.48% | 1,367,957 |
| Aug 7, 2025 | 140.05 | 141.06 | 139.42 | 140.52 | 140.52 | 1.04% | 1,885,186 |
| Aug 6, 2025 | 139.60 | 139.69 | 138.22 | 139.08 | 139.08 | -0.07% | 2,018,116 |
| 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 |