Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	89.80	91.11	89.54	89.93	88.79	0.12%	3,032,496
Apr 24, 2026	90.43	90.93	89.19	89.82	88.68	-1.24%	3,081,305
Apr 23, 2026	92.41	92.62	89.41	90.95	89.80	-2.65%	2,545,407
Apr 22, 2026	93.38	94.31	92.54	93.43	92.24	-0.27%	3,066,845
Apr 21, 2026	93.08	95.40	92.62	93.68	92.49	0.63%	3,294,954
Apr 20, 2026	91.96	93.34	91.59	93.09	91.91	1.23%	3,595,935
Apr 17, 2026	93.08	93.30	91.18	91.96	90.79	-0.18%	3,215,601
Apr 16, 2026	91.22	92.76	90.88	92.13	90.96	2.07%	3,740,291
Apr 15, 2026	89.39	91.06	88.75	90.26	89.11	1.59%	3,088,584
Apr 14, 2026	89.32	90.20	88.62	88.85	87.72	-0.53%	2,883,607
Apr 13, 2026	85.69	89.47	85.69	89.32	88.19	4.38%	4,437,045
Apr 10, 2026	87.80	88.00	85.45	85.57	84.48	-2.61%	3,686,529
Apr 9, 2026	89.13	89.21	86.84	87.86	86.74	-2.26%	3,493,088