Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	91.19	95.06	91.00	94.26	94.26	3.15%	3,961,354
May 6, 2026	91.64	91.99	90.54	91.38	91.38	-1.58%	3,919,885
May 5, 2026	92.55	93.10	90.89	92.85	92.85	0.40%	2,813,519
May 4, 2026	93.05	94.40	92.02	92.48	92.48	-0.58%	2,388,306
May 1, 2026	93.73	94.55	91.68	93.02	93.02	0.42%	2,195,198
Apr 30, 2026	92.92	93.78	91.82	92.63	92.63	-1.51%	3,130,350
Apr 29, 2026	93.14	94.11	90.65	94.05	94.05	3.36%	3,688,119
Apr 28, 2026	91.37	92.29	90.17	90.99	90.99	1.18%	3,006,311
Apr 27, 2026	89.80	91.11	89.54	89.93	89.93	0.12%	3,032,496
Apr 24, 2026	90.43	90.93	89.19	89.82	89.82	-1.24%	3,081,305
Apr 23, 2026	92.41	92.62	89.41	90.95	90.95	-2.65%	2,545,407
Apr 22, 2026	93.38	94.31	92.54	93.43	93.43	-0.27%	3,066,845
Apr 21, 2026	93.08	95.40	92.62	93.68	93.68	0.63%	3,294,954
Apr 20, 2026	91.96	93.34	91.59	93.09	93.09	1.23%	3,595,935
Apr 17, 2026	93.08	93.30	91.18	91.96	91.96	-0.18%	3,215,601
Apr 16, 2026	91.22	92.76	90.88	92.13	92.13	2.07%	3,740,291
Apr 15, 2026	89.39	91.06	88.75	90.26	90.26	1.59%	3,088,584
Apr 14, 2026	89.32	90.20	88.62	88.85	88.85	-0.53%	2,883,607
Apr 13, 2026	85.69	89.47	85.69	89.32	89.32	4.38%	4,437,045
Apr 10, 2026	87.80	88.00	85.45	85.57	85.57	-2.61%	3,686,529
Apr 9, 2026	89.13	89.21	86.84	87.86	87.86	-2.26%	3,493,088
Apr 8, 2026	91.72	92.97	89.65	89.89	89.89	-1.88%	3,211,636
Apr 7, 2026	91.64	92.87	90.82	91.61	91.61	-0.26%	3,039,652
Apr 6, 2026	91.37	92.19	90.57	91.85	91.85	0.16%	2,571,729
Apr 2, 2026	91.15	92.29	89.68	91.70	91.70	0.87%	4,514,300
Apr 1, 2026	91.74	92.31	89.69	90.91	90.91	-1.31%	5,971,081
Mar 31, 2026	94.03	94.50	91.95	92.12	92.12	-1.07%	4,515,701
Mar 30, 2026	91.66	93.64	91.56	93.12	93.12	1.57%	3,749,401
Mar 27, 2026	93.25	93.25	90.54	91.68	91.68	-2.04%	3,583,857
Mar 26, 2026	93.07	96.24	93.02	93.59	93.59	0.25%	5,360,412
Mar 25, 2026	95.21	95.49	89.01	93.36	93.36	3.03%	7,975,162
Mar 24, 2026	92.86	93.00	89.98	90.61	90.61	-3.09%	5,142,198
Mar 23, 2026	93.30	94.66	92.79	93.50	93.50	1.03%	4,935,336
Mar 20, 2026	91.34	93.35	91.07	92.55	92.55	0.92%	11,215,077
Mar 19, 2026	91.12	93.48	91.03	91.71	91.71	1.18%	4,642,242
Mar 18, 2026	91.35	92.35	90.57	90.64	90.64	-1.94%	3,911,629
Mar 17, 2026	93.80	95.09	92.13	92.43	92.43	-0.72%	2,817,613
Mar 16, 2026	92.67	93.86	92.50	93.10	93.10	0.53%	2,604,469
Mar 13, 2026	92.37	92.75	91.53	92.61	92.61	1.03%	2,914,638
Mar 12, 2026	94.11	95.84	91.65	91.67	91.67	-2.48%	3,994,295
Mar 11, 2026	95.71	96.63	93.18	94.00	94.00	-1.18%	3,439,183
Mar 10, 2026	97.80	98.17	94.17	95.12	95.12	-3.23%	3,415,048
Mar 9, 2026	99.52	99.79	97.10	98.30	98.30	-2.53%	4,489,981
Mar 6, 2026	97.57	101.02	96.31	100.85	100.85	2.51%	5,008,005
Mar 5, 2026	95.89	98.67	95.81	98.38	98.38	2.70%	4,169,701
Mar 4, 2026	95.23	96.42	94.82	95.79	95.79	0.24%	2,694,032
Mar 3, 2026	93.50	96.37	92.96	95.56	95.56	1.39%	3,043,871
Mar 2, 2026	92.90	94.46	92.13	94.25	94.25	0.64%	3,775,278
Feb 27, 2026	93.18	94.25	91.36	93.65	93.65	-0.88%	7,012,660
Feb 26, 2026	91.99	94.78	91.56	94.48	94.48	3.56%	5,650,105