Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	116.80	117.32	114.54	115.33	115.33	-1.48%	1,280,417
Nov 6, 2026	116.25	117.63	115.27	117.06	117.06	-2.04%	2,508,660
Nov 5, 2026	120.46	122.72	118.87	119.50	119.50	0.67%	3,846,195
Nov 4, 2026	118.13	120.07	115.74	118.71	118.71	2.65%	3,203,694
Nov 3, 2026	113.44	116.26	111.92	115.65	115.65	0.14%	3,031,130
Nov 2, 2026	112.71	115.99	111.45	115.49	115.49	3.01%	2,470,988
Oct 30, 2026	111.96	113.12	111.37	112.12	112.12	2.51%	3,538,002
Oct 29, 2026	109.48	110.06	108.00	109.37	109.37	1.07%	2,121,702
Oct 28, 2026	108.20	108.96	106.68	108.21	108.21	-0.96%	3,202,548
Oct 27, 2026	115.00	115.14	109.01	109.26	109.26	-5.57%	3,925,109
Oct 26, 2026	116.85	117.52	114.53	115.70	115.70	-0.98%	2,591,277
Oct 23, 2026	118.09	119.47	116.76	118.04	116.85	-0.65%	2,341,423
Oct 22, 2026	113.75	119.14	113.59	118.81	117.61	5.61%	3,295,330
Oct 21, 2026	111.75	113.52	111.67	112.50	111.37	-0.11%	1,811,133
Oct 20, 2026	111.47	113.94	111.44	112.62	111.48	1.69%	3,276,120
Oct 19, 2026	110.41	111.21	109.66	110.75	109.63	-0.79%	2,189,157
Oct 16, 2026	111.86	112.52	109.87	111.63	110.50	0.77%	5,509,129
Oct 15, 2026	110.36	112.50	110.36	110.78	109.66	2.22%	3,999,179
Oct 14, 2026	106.69	108.40	106.25	108.37	107.28	2.00%	2,722,403
Oct 13, 2026	105.38	106.57	104.85	106.25	105.18	1.54%	2,018,463
Oct 12, 2026	104.52	104.99	103.74	104.64	103.59	0.63%	1,749,015
Oct 9, 2026	104.84	105.66	103.89	103.98	102.93	-0.46%	1,978,909
Oct 8, 2026	101.46	104.64	101.41	104.46	103.41	2.87%	3,344,558
Oct 7, 2026	101.46	102.42	101.09	101.55	100.53	0.52%	2,429,731
Oct 6, 2026	99.28	101.19	99.14	101.02	100.00	1.24%	2,233,878
Oct 5, 2026	98.65	99.84	98.52	99.78	98.77	0.85%	2,740,928
Oct 2, 2026	100.68	101.00	98.50	98.94	97.94	-1.88%	2,313,801
Oct 1, 2026	99.31	101.33	98.68	100.84	99.82	2.38%	4,152,518
Sep 30, 2026	99.32	100.88	98.45	98.50	97.51	-0.82%	3,430,529
Sep 29, 2026	98.72	99.67	98.00	99.31	98.31	0.01%	4,052,623
Sep 28, 2026	100.08	100.90	98.91	99.30	98.30	-2.04%	3,448,404
Sep 25, 2026	101.18	102.09	100.32	101.37	100.35	-0.22%	3,931,636
Sep 24, 2026	105.49	107.60	101.49	101.59	100.57	-2.78%	4,445,019
Sep 23, 2026	109.67	110.50	103.25	104.49	103.44	-8.77%	8,221,322
Sep 22, 2026	115.71	115.97	113.32	114.53	113.38	-0.42%	4,035,426
Sep 21, 2026	115.52	116.26	114.18	115.01	113.85	-0.97%	2,914,570
Sep 18, 2026	116.51	116.59	114.79	116.14	114.97	-0.32%	9,586,639
Sep 17, 2026	116.11	116.71	115.17	116.51	115.34	-0.18%	2,596,625
Sep 16, 2026	117.72	118.43	116.40	116.72	115.54	-1.34%	2,424,965
Sep 15, 2026	117.84	119.61	116.93	118.30	117.11	-0.18%	2,735,509
Sep 14, 2026	117.82	119.23	116.60	118.51	117.32	2.34%	2,603,812
Sep 11, 2026	115.03	115.97	114.80	115.80	114.63	0.54%	1,762,250
Sep 10, 2026	115.01	115.81	114.51	115.18	114.02	0.37%	2,137,142
Sep 9, 2026	117.02	117.05	114.60	114.75	113.59	-1.86%	2,771,989
Sep 8, 2026	120.31	120.50	116.48	116.93	115.75	-3.93%	3,178,903
Sep 4, 2026	123.47	123.58	121.65	121.71	120.48	-2.69%	1,841,370
Sep 3, 2026	124.26	126.45	123.50	125.08	123.82	0.87%	2,932,670
Sep 2, 2026	125.01	125.03	122.80	124.00	122.75	-1.31%	3,246,877
Sep 1, 2026	127.34	127.98	125.17	125.64	124.37	-1.34%	1,708,686
Aug 31, 2026	126.30	127.87	125.56	127.34	126.06	0.24%	2,470,390