Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	119.06	119.29	113.69	116.33	116.33	-4.75%	3,646,740
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
Jul 20, 2026	113.87	115.39	112.58	115.20	114.01	0.71%	2,965,245
Jul 17, 2026	115.13	117.72	112.50	114.39	113.21	-0.27%	4,269,154
Jul 16, 2026	111.47	115.24	111.47	114.70	113.52	4.27%	3,597,025
Jul 15, 2026	109.77	112.34	109.43	110.00	108.87	0.44%	2,475,026
Jul 14, 2026	107.99	110.52	107.49	109.52	108.39	-1.11%	2,489,772
Jul 13, 2026	108.91	111.64	108.74	110.75	109.61	2.98%	2,352,578
Jul 10, 2026	107.46	107.86	106.49	107.54	106.43	1.20%	2,179,681
Jul 9, 2026	104.62	106.90	103.74	106.26	105.17	-0.30%	3,575,447
Jul 8, 2026	108.07	108.12	105.86	106.58	105.48	-1.42%	2,524,608
Jul 7, 2026	107.46	109.73	107.46	108.12	107.01	2.59%	2,883,851
Jul 6, 2026	106.28	106.84	104.65	105.39	104.30	-0.90%	2,630,463
Jul 2, 2026	103.02	106.51	102.89	106.35	105.25	3.54%	3,656,562
Jul 1, 2026	100.86	103.97	100.31	102.71	101.65	4.45%	4,418,078
Jun 30, 2026	99.81	100.03	97.79	98.33	97.32	-1.48%	3,174,353
Jun 29, 2026	100.89	101.59	98.80	99.81	98.78	-0.09%	3,535,450
Jun 26, 2026	97.00	100.14	97.00	99.90	98.87	3.29%	5,596,840
Jun 25, 2026	96.21	100.19	95.69	96.72	95.72	0.44%	4,398,951
Jun 24, 2026	98.77	98.85	93.02	96.30	95.31	-1.72%	6,388,311
Jun 23, 2026	97.91	98.85	97.55	97.99	96.98	2.15%	4,562,284
Jun 22, 2026	97.20	98.35	95.81	95.93	94.94	-2.35%	4,520,222
Jun 18, 2026	97.89	98.79	95.96	98.24	97.23	0.68%	7,100,903
Jun 17, 2026	99.02	100.85	97.06	97.58	96.57	-2.69%	3,603,463
Jun 16, 2026	101.16	102.62	99.17	100.28	99.25	-0.61%	3,386,544
Jun 15, 2026	102.90	103.30	100.25	100.90	99.86	0.27%	3,594,195
Jun 12, 2026	99.27	100.99	98.11	100.63	99.59	1.37%	2,639,297
Jun 11, 2026	99.15	100.94	98.69	99.27	98.25	-1.81%	3,147,896
Jun 10, 2026	100.28	101.77	98.91	101.10	100.06	0.82%	2,679,620
Jun 9, 2026	97.96	100.54	97.26	100.28	99.25	1.37%	3,369,264
Jun 8, 2026	99.46	100.48	98.57	98.92	97.90	-1.60%	3,612,257
Jun 5, 2026	99.74	101.33	99.69	100.53	99.49	1.06%	2,410,155
Jun 4, 2026	100.89	102.03	99.21	99.48	98.45	1.05%	2,237,555
Jun 3, 2026	99.61	100.18	97.63	98.45	97.44	-2.32%	2,446,793
Jun 2, 2026	99.92	101.22	98.63	100.79	99.75	-1.61%	2,513,146
Jun 1, 2026	97.92	102.92	97.79	102.44	101.38	5.63%	4,135,767
May 29, 2026	95.51	98.01	95.19	96.98	95.98	1.54%	5,719,792
May 28, 2026	94.43	95.96	93.63	95.51	94.53	1.15%	2,270,857
May 27, 2026	94.74	96.16	94.08	94.43	93.45	-0.40%	2,475,086
May 26, 2026	96.72	96.84	94.09	94.80	93.82	-2.27%	2,959,467
May 22, 2026	94.25	97.21	94.25	97.00	96.00	2.92%	2,593,105
May 21, 2026	93.91	94.92	92.76	94.25	93.28	-0.71%	2,315,535
May 20, 2026	93.36	95.00	91.67	94.92	93.94	0.47%	2,753,857
May 19, 2026	95.26	97.12	94.39	94.48	93.51	-0.01%	3,276,428