Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	111.47	113.94	111.44	111.87	111.87	1.01%	565,846
Oct 19, 2026	110.41	111.21	109.66	110.75	110.75	-0.79%	2,187,617
Oct 16, 2026	111.86	112.52	109.87	111.63	111.63	0.77%	5,509,129
Oct 15, 2026	110.36	112.50	110.36	110.78	110.78	2.22%	3,999,179
Oct 14, 2026	106.69	108.40	106.25	108.37	108.37	2.00%	2,722,403
Oct 13, 2026	105.38	106.57	104.85	106.25	106.25	1.54%	2,018,463
Oct 12, 2026	104.52	104.99	103.74	104.64	104.64	0.63%	1,749,015
Oct 9, 2026	104.84	105.66	103.89	103.98	103.98	-0.46%	1,978,909
Oct 8, 2026	101.46	104.64	101.41	104.46	104.46	2.87%	3,344,558
Oct 7, 2026	101.46	102.42	101.09	101.55	101.55	0.52%	2,429,731
Oct 6, 2026	99.28	101.19	99.14	101.02	101.02	1.24%	2,233,878
Oct 5, 2026	98.65	99.84	98.52	99.78	99.78	0.85%	2,740,928
Oct 2, 2026	100.68	101.00	98.50	98.94	98.94	-1.88%	2,313,801
Oct 1, 2026	99.31	101.33	98.68	100.84	100.84	2.38%	4,152,518
Sep 30, 2026	99.32	100.88	98.45	98.50	98.50	-0.82%	3,430,529
Sep 29, 2026	98.72	99.67	98.00	99.31	99.31	0.01%	4,052,623
Sep 28, 2026	100.08	100.90	98.91	99.30	99.30	-2.04%	3,448,404
Sep 25, 2026	101.18	102.09	100.32	101.37	101.37	-0.22%	3,931,636
Sep 24, 2026	105.49	107.60	101.49	101.59	101.59	-2.78%	4,445,019
Sep 23, 2026	109.67	110.50	103.25	104.49	104.49	-8.77%	8,221,322
Sep 22, 2026	115.71	115.97	113.32	114.53	114.53	-0.42%	4,035,426
Sep 21, 2026	115.52	116.26	114.18	115.01	115.01	-0.97%	2,914,570
Sep 18, 2026	116.51	116.59	114.79	116.14	116.14	-0.32%	9,586,639
Sep 17, 2026	116.11	116.71	115.17	116.51	116.51	-0.18%	2,596,625
Sep 16, 2026	117.72	118.43	116.40	116.72	116.72	-1.34%	2,424,965
Sep 15, 2026	117.84	119.61	116.93	118.30	118.30	-0.18%	2,735,509
Sep 14, 2026	117.82	119.23	116.60	118.51	118.51	2.34%	2,603,812
Sep 11, 2026	115.03	115.97	114.80	115.80	115.80	0.54%	1,762,250
Sep 10, 2026	115.01	115.81	114.51	115.18	115.18	0.37%	2,137,142
Sep 9, 2026	117.02	117.05	114.60	114.75	114.75	-1.86%	2,771,989
Sep 8, 2026	120.31	120.50	116.48	116.93	116.93	-3.93%	3,178,903
Sep 4, 2026	123.47	123.58	121.65	121.71	121.71	-2.69%	1,841,370
Sep 3, 2026	124.26	126.45	123.50	125.08	125.08	0.87%	2,932,670
Sep 2, 2026	125.01	125.03	122.80	124.00	124.00	-1.31%	3,246,877
Sep 1, 2026	127.34	127.98	125.17	125.64	125.64	-1.34%	1,708,686
Aug 31, 2026	126.30	127.87	125.56	127.34	127.34	0.24%	2,470,390
Aug 28, 2026	126.91	127.92	126.20	127.04	127.04	0.44%	1,546,226
Aug 27, 2026	124.57	127.23	124.16	126.48	126.48	1.28%	1,726,341
Aug 26, 2026	123.83	125.63	123.38	124.88	124.88	-0.09%	1,111,747
Aug 25, 2026	124.91	126.00	124.04	124.99	124.99	-0.81%	1,914,642
Aug 24, 2026	124.77	127.09	124.62	126.01	126.01	1.23%	2,341,442
Aug 21, 2026	122.92	124.78	121.73	124.48	124.48	1.27%	2,074,727
Aug 20, 2026	122.92	124.17	122.25	122.91	122.91	0.33%	2,574,307
Aug 19, 2026	120.11	123.82	120.10	122.50	122.50	2.14%	2,796,875
Aug 18, 2026	120.71	122.44	119.84	119.93	119.93	1.17%	2,240,033
Aug 17, 2026	120.67	120.94	118.48	118.54	118.54	-2.85%	2,760,245
Aug 14, 2026	125.75	125.90	121.87	122.02	122.02	-2.70%	1,670,576
Aug 13, 2026	121.54	125.65	120.86	125.40	125.40	4.18%	2,430,985
Aug 12, 2026	120.12	121.05	118.50	120.37	120.37	-0.77%	1,907,904
Aug 11, 2026	119.69	121.73	119.42	121.30	121.30	0.10%	2,353,373