Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	104.62	106.90	103.74	106.26	106.26	-0.30%	3,228,312
Jul 8, 2026	108.07	108.12	105.86	106.58	106.58	-1.42%	2,504,280
Jul 7, 2026	107.46	109.73	107.46	108.12	108.12	2.59%	2,858,099
Jul 6, 2026	106.28	106.84	104.65	105.39	105.39	-0.90%	2,607,800
Jul 2, 2026	103.02	106.51	102.89	106.35	106.35	3.54%	3,645,758
Jul 1, 2026	100.86	103.97	100.31	102.71	102.71	4.45%	4,359,073
Jun 30, 2026	99.81	100.03	97.79	98.33	98.33	-1.48%	3,170,431
Jun 29, 2026	100.89	101.59	98.80	99.81	99.81	-0.09%	3,535,450
Jun 26, 2026	97.00	100.14	97.00	99.90	99.90	3.29%	5,596,840
Jun 25, 2026	96.21	100.19	95.69	96.72	96.72	0.44%	4,398,951
Jun 24, 2026	98.77	98.85	93.02	96.30	96.30	-1.72%	6,388,311
Jun 23, 2026	97.91	98.85	97.55	97.99	97.99	2.15%	4,562,284
Jun 22, 2026	97.20	98.35	95.81	95.93	95.93	-2.35%	4,520,222
Jun 18, 2026	97.89	98.79	95.96	98.24	98.24	0.68%	7,100,903
Jun 17, 2026	99.02	100.85	97.06	97.58	97.58	-2.69%	3,603,463
Jun 16, 2026	101.16	102.62	99.17	100.28	100.28	-0.61%	3,386,544
Jun 15, 2026	102.90	103.30	100.25	100.90	100.90	0.27%	3,594,195
Jun 12, 2026	99.27	100.99	98.11	100.63	100.63	1.37%	2,639,297
Jun 11, 2026	99.15	100.94	98.69	99.27	99.27	-1.81%	3,147,896
Jun 10, 2026	100.28	101.77	98.91	101.10	101.10	0.82%	2,679,620
Jun 9, 2026	97.96	100.54	97.26	100.28	100.28	1.37%	3,369,264
Jun 8, 2026	99.46	100.48	98.57	98.92	98.92	-1.60%	3,612,257
Jun 5, 2026	99.74	101.33	99.69	100.53	100.53	1.06%	2,410,155
Jun 4, 2026	100.89	102.03	99.21	99.48	99.48	1.05%	2,237,555
Jun 3, 2026	99.61	100.18	97.63	98.45	98.45	-2.32%	2,446,793
Jun 2, 2026	99.92	101.22	98.63	100.79	100.79	-1.61%	2,513,146
Jun 1, 2026	97.92	102.92	97.79	102.44	102.44	5.63%	4,135,767
May 29, 2026	95.51	98.01	95.19	96.98	96.98	1.54%	5,719,792
May 28, 2026	94.43	95.96	93.63	95.51	95.51	1.15%	2,270,857
May 27, 2026	94.74	96.16	94.08	94.43	94.43	-0.40%	2,475,086
May 26, 2026	96.72	96.84	94.09	94.80	94.80	-2.27%	2,959,467
May 22, 2026	94.25	97.21	94.25	97.00	97.00	2.92%	2,593,105
May 21, 2026	93.91	94.92	92.76	94.25	94.25	-0.71%	2,315,535
May 20, 2026	93.36	95.00	91.67	94.92	94.92	0.47%	2,753,857
May 19, 2026	95.26	97.12	94.39	94.48	94.48	-0.01%	3,276,428
May 18, 2026	91.38	94.73	90.76	94.49	94.49	3.22%	3,035,812
May 15, 2026	90.19	91.97	90.03	91.54	91.54	3.05%	2,921,132
May 14, 2026	89.97	90.91	88.65	88.83	88.83	-1.21%	2,857,485
May 13, 2026	91.49	91.81	87.43	89.92	89.92	-2.81%	5,243,419
May 12, 2026	94.71	95.20	92.81	93.71	92.52	-0.18%	3,558,465
May 11, 2026	93.09	94.37	92.45	93.88	92.69	-0.05%	3,404,703
May 8, 2026	93.69	94.67	92.00	93.93	92.74	-0.35%	2,446,658
May 7, 2026	91.19	95.06	91.00	94.26	93.06	3.15%	3,964,920
May 6, 2026	91.64	91.99	90.54	91.38	90.22	-1.58%	4,140,599
May 5, 2026	92.55	93.10	90.89	92.85	91.67	0.40%	2,816,126
May 4, 2026	93.05	94.40	92.02	92.48	91.31	-0.58%	2,388,374
May 1, 2026	93.73	94.55	91.68	93.02	91.84	0.42%	2,198,526
Apr 30, 2026	92.92	93.78	91.82	92.63	91.45	-1.51%	3,130,663
Apr 29, 2026	93.14	94.11	90.65	94.05	92.86	3.36%	3,692,342
Apr 28, 2026	91.37	92.29	90.17	90.99	89.83	1.18%	3,006,762