Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.51	98.01	95.19	96.98	96.98	1.54%	5,703,598
May 28, 2026	94.43	95.96	93.63	95.51	95.51	1.15%	2,268,380
May 27, 2026	94.74	96.16	94.08	94.43	94.43	-0.40%	2,472,488
May 26, 2026	96.72	96.84	94.09	94.80	94.80	-2.27%	2,959,081
May 22, 2026	94.25	97.21	94.25	97.00	97.00	2.92%	2,578,778
May 21, 2026	93.91	94.92	92.76	94.25	94.25	-0.71%	2,295,638
May 20, 2026	93.36	95.00	91.67	94.92	94.92	0.47%	2,753,851
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
Apr 8, 2026	91.72	92.97	89.65	89.89	88.75	-1.88%	3,211,636
Apr 7, 2026	91.64	92.87	90.82	91.61	90.45	-0.26%	3,039,652
Apr 6, 2026	91.37	92.19	90.57	91.85	90.68	0.16%	2,571,729
Apr 2, 2026	91.15	92.29	89.68	91.70	90.54	0.87%	4,514,300
Apr 1, 2026	91.74	92.31	89.69	90.91	89.76	-1.31%	5,971,081
Mar 31, 2026	94.03	94.50	91.95	92.12	90.95	-1.07%	4,515,701
Mar 30, 2026	91.66	93.64	91.56	93.12	91.94	1.57%	3,749,401
Mar 27, 2026	93.25	93.25	90.54	91.68	90.52	-2.04%	3,583,857
Mar 26, 2026	93.07	96.24	93.02	93.59	92.40	0.25%	5,360,412
Mar 25, 2026	95.21	95.49	89.01	93.36	92.17	3.03%	7,975,162
Mar 24, 2026	92.86	93.00	89.98	90.61	89.46	-3.09%	5,142,198
Mar 23, 2026	93.30	94.66	92.79	93.50	92.31	1.03%	4,935,336
Mar 20, 2026	91.34	93.35	91.07	92.55	91.37	0.92%	11,215,077
Mar 19, 2026	91.12	93.48	91.03	91.71	90.55	1.18%	4,642,242