Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	117.02	117.05	114.97	115.40	-	-1.31%	918,882
Sep 8, 2026	120.31	120.50	116.48	116.93	116.93	-3.93%	3,178,648
Sep 4, 2026	123.47	123.58	121.65	121.71	121.71	-2.69%	1,841,182
Sep 3, 2026	124.26	126.45	123.50	125.08	125.08	0.87%	2,931,632
Sep 2, 2026	125.01	125.03	122.80	124.00	124.00	-1.31%	3,246,870
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
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