Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
112.10
+0.30 (0.27%)
At close: Nov 14, 2025, 4:00 PM EST
112.81
+0.71 (0.63%)
After-hours: Nov 14, 2025, 7:51 PM EST
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 112.32 | 112.63 | 110.65 | 112.10 | 112.10 | 0.27% | 2,926,495 |
| Nov 13, 2025 | 110.69 | 111.90 | 109.99 | 111.80 | 111.80 | 0.65% | 3,602,406 |
| Nov 12, 2025 | 111.72 | 111.98 | 110.83 | 111.08 | 111.08 | -0.50% | 1,731,697 |
| Nov 11, 2025 | 111.33 | 112.32 | 110.84 | 111.64 | 111.64 | 0.14% | 2,052,893 |
| Nov 10, 2025 | 112.05 | 112.65 | 110.16 | 111.48 | 111.48 | -0.43% | 2,397,191 |
| Nov 7, 2025 | 112.51 | 112.86 | 110.70 | 111.96 | 111.96 | -0.76% | 3,515,056 |
| Nov 6, 2025 | 116.16 | 117.03 | 112.08 | 112.82 | 111.74 | -3.16% | 5,031,051 |
| Nov 5, 2025 | 115.14 | 116.81 | 114.31 | 116.50 | 115.39 | 1.18% | 3,978,257 |
| Nov 4, 2025 | 116.17 | 116.41 | 113.15 | 115.14 | 114.04 | 0.03% | 3,262,739 |
| Nov 3, 2025 | 116.58 | 116.58 | 113.47 | 115.11 | 114.01 | -1.64% | 2,942,682 |
| Oct 31, 2025 | 116.82 | 118.01 | 116.08 | 117.03 | 115.91 | -0.17% | 2,754,180 |
| Oct 30, 2025 | 117.77 | 118.64 | 116.82 | 117.23 | 116.11 | -0.14% | 2,476,230 |
| Oct 29, 2025 | 122.35 | 122.50 | 117.00 | 117.40 | 116.28 | -5.36% | 4,918,962 |
| Oct 28, 2025 | 124.51 | 124.73 | 123.02 | 124.05 | 122.87 | -0.77% | 2,763,994 |
| Oct 27, 2025 | 124.59 | 125.29 | 124.14 | 125.01 | 123.82 | 0.33% | 2,646,312 |
| Oct 24, 2025 | 125.11 | 125.56 | 124.21 | 124.60 | 123.41 | -0.12% | 4,436,857 |
| Oct 23, 2025 | 126.37 | 126.96 | 124.45 | 124.75 | 123.56 | -1.47% | 1,993,600 |
| Oct 22, 2025 | 127.22 | 128.57 | 126.51 | 126.61 | 125.40 | -0.73% | 2,218,389 |
| Oct 21, 2025 | 126.66 | 128.78 | 125.71 | 127.54 | 126.32 | 0.75% | 2,380,348 |
| Oct 20, 2025 | 126.75 | 127.93 | 125.30 | 126.59 | 125.38 | 0.02% | 2,388,069 |
| Oct 17, 2025 | 126.87 | 127.26 | 125.51 | 126.56 | 125.35 | 0.06% | 2,461,137 |
| Oct 16, 2025 | 127.75 | 128.26 | 125.88 | 126.49 | 125.28 | -0.81% | 2,860,609 |
| Oct 15, 2025 | 128.28 | 129.24 | 127.34 | 127.52 | 126.30 | -0.83% | 2,546,019 |
| Oct 14, 2025 | 127.55 | 129.20 | 127.08 | 128.59 | 127.36 | 0.92% | 2,444,218 |
| Oct 13, 2025 | 125.69 | 127.72 | 125.25 | 127.42 | 126.20 | 1.49% | 2,867,530 |
| Oct 10, 2025 | 125.81 | 126.34 | 124.93 | 125.55 | 124.35 | 0.27% | 2,711,778 |
| Oct 9, 2025 | 127.14 | 127.14 | 124.55 | 125.21 | 124.01 | -1.09% | 2,325,090 |
| Oct 8, 2025 | 126.75 | 126.85 | 125.49 | 126.59 | 125.38 | -0.34% | 2,273,699 |
| Oct 7, 2025 | 124.12 | 127.06 | 123.75 | 127.02 | 125.81 | 2.13% | 2,437,492 |
| Oct 6, 2025 | 124.96 | 124.96 | 123.26 | 124.37 | 123.18 | -0.19% | 2,936,109 |
| Oct 3, 2025 | 123.46 | 124.88 | 122.84 | 124.61 | 123.42 | 0.96% | 1,970,507 |
| Oct 2, 2025 | 123.63 | 123.77 | 121.83 | 123.42 | 122.24 | -0.48% | 2,709,576 |
| Oct 1, 2025 | 126.76 | 127.00 | 122.25 | 124.01 | 122.83 | -2.17% | 4,875,575 |
| Sep 30, 2025 | 121.61 | 126.84 | 119.02 | 126.76 | 125.55 | -1.38% | 6,937,462 |
| Sep 29, 2025 | 128.60 | 130.32 | 128.29 | 128.53 | 127.30 | 0.25% | 4,663,023 |
| Sep 26, 2025 | 127.16 | 128.63 | 126.71 | 128.21 | 126.99 | 1.20% | 3,571,453 |
| Sep 25, 2025 | 128.91 | 129.30 | 126.13 | 126.69 | 125.48 | -1.23% | 3,168,925 |
| Sep 24, 2025 | 128.94 | 130.03 | 128.18 | 128.27 | 127.04 | -0.80% | 3,547,405 |
| Sep 23, 2025 | 129.72 | 130.64 | 128.80 | 129.30 | 128.07 | -0.84% | 3,847,358 |
| Sep 22, 2025 | 128.60 | 130.88 | 128.23 | 130.40 | 129.15 | 0.31% | 4,327,344 |
| Sep 19, 2025 | 131.77 | 131.96 | 129.33 | 130.00 | 128.76 | -0.85% | 7,782,937 |
| Sep 18, 2025 | 131.84 | 132.87 | 130.94 | 131.11 | 129.86 | -1.02% | 3,656,243 |
| Sep 17, 2025 | 132.28 | 134.14 | 132.15 | 132.46 | 131.19 | 0.64% | 3,784,668 |
| Sep 16, 2025 | 131.96 | 132.40 | 130.24 | 131.62 | 130.36 | -0.27% | 2,991,647 |
| Sep 15, 2025 | 135.34 | 135.78 | 131.77 | 131.97 | 130.71 | -2.32% | 2,195,109 |
| Sep 12, 2025 | 135.09 | 135.97 | 134.68 | 135.11 | 133.82 | -0.26% | 1,305,369 |
| Sep 11, 2025 | 132.88 | 135.76 | 132.66 | 135.46 | 134.17 | 1.80% | 1,699,037 |
| Sep 10, 2025 | 133.90 | 135.05 | 132.44 | 133.07 | 131.80 | -1.00% | 1,860,546 |
| Sep 9, 2025 | 135.10 | 135.79 | 134.07 | 134.41 | 133.13 | -0.75% | 1,388,162 |
| Sep 8, 2025 | 135.63 | 136.05 | 134.58 | 135.43 | 134.14 | -0.01% | 2,097,715 |