Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
99.31
+0.01 (0.01%)
At close: Sep 29, 2026, 4:00 PM EDT
99.20
-0.11 (-0.11%)
After-hours: Sep 29, 2026, 7:59 PM EDT
Paychex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 98.72 | 99.67 | 98.00 | 99.31 | 99.31 | 0.01% | 4,052,614 |
| 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 |
| Aug 10, 2026 | 119.74 | 121.24 | 119.00 | 121.18 | 121.18 | 0.95% | 1,602,959 |
| Aug 7, 2026 | 119.44 | 121.42 | 119.06 | 120.04 | 120.04 | -0.07% | 1,918,487 |
| Aug 6, 2026 | 119.01 | 120.25 | 117.85 | 120.13 | 120.13 | 1.57% | 3,573,830 |
| Aug 5, 2026 | 119.24 | 119.84 | 116.11 | 118.27 | 118.27 | -0.33% | 2,404,622 |
| Aug 4, 2026 | 115.60 | 118.97 | 115.11 | 118.66 | 118.66 | 0.84% | 2,989,085 |
| Aug 3, 2026 | 118.75 | 119.97 | 116.98 | 117.67 | 117.67 | 0.71% | 2,857,509 |
| Jul 31, 2026 | 114.94 | 117.28 | 113.80 | 116.84 | 116.84 | 0.44% | 3,286,918 |
| Jul 30, 2026 | 119.06 | 119.29 | 113.69 | 116.33 | 116.33 | -4.75% | 3,646,743 |
| Jul 29, 2026 | 119.58 | 124.74 | 118.87 | 122.13 | 122.13 | 2.74% | 4,863,845 |
| Jul 28, 2026 | 116.64 | 119.96 | 116.64 | 118.87 | 118.87 | 4.01% | 5,284,418 |
| Jul 27, 2026 | 115.00 | 116.90 | 114.50 | 115.48 | 114.29 | 1.70% | 3,451,702 |
| Jul 24, 2026 | 111.23 | 114.35 | 110.64 | 113.55 | 112.38 | 2.61% | 2,743,009 |
| Jul 23, 2026 | 111.76 | 111.82 | 109.38 | 110.66 | 109.52 | -0.07% | 3,283,714 |
| Jul 22, 2026 | 113.13 | 113.24 | 110.10 | 110.74 | 109.60 | -1.09% | 3,359,260 |
| Jul 21, 2026 | 113.85 | 114.77 | 111.93 | 111.96 | 110.81 | -2.81% | 3,012,131 |