Paychex (PAYX)

108.24
+0.03 (0.03%)
NASDAQ · Last Trade: Oct 29th, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paychex (PAYX)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/2026108.20108.95106.67108.213,199,129108.21
10/27/2026115.00115.14109.01109.263,923,832109.26
10/26/2026116.85117.52114.53115.702,591,254115.70
10/23/2026118.09119.47116.76118.042,341,498116.85
10/22/2026113.75119.14113.58118.813,294,114117.61
10/21/2026111.75113.52111.67112.501,811,190111.37
10/20/2026111.47113.94111.44112.623,275,976111.48
10/19/2026110.41111.21109.66110.752,189,001109.63
10/16/2026111.86112.52109.86111.635,510,215110.50
10/15/2026110.36112.50110.36110.783,999,170109.66
10/14/2026106.69108.40106.25108.372,721,426107.28
10/13/2026105.38106.57104.85106.252,018,462105.18
10/12/2026104.52104.99103.74104.641,748,965103.58
10/09/2026104.84105.66103.89103.981,978,909102.93
10/08/2026101.46104.64101.41104.463,344,539103.41
10/07/2026101.46102.42101.08101.552,429,569100.53
10/06/202699.28101.1999.14101.022,233,900100.00
10/05/202698.6599.8498.5299.782,740,90298.77
10/02/2026100.68101.0098.5098.942,313,80297.94
10/01/202699.31101.3398.68100.844,152,47599.82
9/30/202699.32100.8898.4598.503,426,60197.51
9/29/202698.7299.6798.0099.314,052,61898.31
9/28/2026100.08100.9098.9199.303,448,40398.30
9/25/2026101.18102.09100.32101.373,931,639100.35
9/24/2026105.49107.60101.48101.594,444,364100.57
9/23/2026109.67110.50103.25104.498,219,191103.44
9/22/2026115.71115.97113.32114.534,034,458113.38
9/21/2026115.52116.26114.18115.012,914,466113.85
9/18/2026116.51116.59114.79116.149,586,649114.97
9/17/2026116.11116.71115.17116.512,596,597115.33
9/16/2026117.72118.42116.40116.722,424,964115.54
9/15/2026117.83119.61116.93118.302,735,505117.11
9/14/2026117.82119.23116.60118.512,603,808117.31
9/11/2026115.03115.97114.80115.801,762,260114.63
9/10/2026115.01115.81114.51115.182,136,739114.02
9/09/2026117.02117.05114.60114.752,771,984113.59
9/08/2026120.31120.50116.47116.933,178,897115.75
9/04/2026123.47123.58121.65121.711,841,370120.48
9/03/2026124.26126.45123.50125.082,932,539123.82
9/02/2026125.01125.03122.80124.003,246,870122.75
9/01/2026127.34127.98125.17125.641,708,463124.37
8/31/2026126.30127.87125.56127.342,472,072126.06
8/28/2026126.91127.92126.20127.041,546,226125.76
8/27/2026124.57127.23124.16126.481,726,341125.20
8/26/2026123.83125.63123.38124.881,111,682123.62
8/25/2026124.91126.00124.04124.991,914,642123.73
8/24/2026124.77127.09124.61126.012,341,441124.74
8/21/2026122.92124.78121.73124.472,074,728123.22
8/20/2026122.92124.17122.25122.912,574,285121.67
8/19/2026120.11123.82120.10122.502,796,874121.27
8/18/2026120.71122.44119.84119.932,240,027118.72
8/17/2026120.67120.94118.48118.542,760,215117.34
8/14/2026125.75125.90121.87122.021,670,577120.79
8/13/2026121.54125.65120.86125.402,430,983124.14
8/12/2026120.12121.05118.50120.371,907,703119.16
8/11/2026119.69121.72119.42121.302,353,333120.08
8/10/2026119.74121.24119.00121.181,602,957119.96
8/07/2026119.44121.42119.06120.041,918,488118.83
8/06/2026119.01120.25117.85120.133,573,810118.92
8/05/2026119.24119.84116.11118.272,404,612117.08
8/04/2026115.60118.97115.11118.662,989,084117.46
8/03/2026118.75119.97116.97117.672,857,408116.48
7/31/2026114.94117.28113.80116.843,286,919115.66
7/30/2026119.06119.29113.69116.333,646,743115.16
7/29/2026119.58124.74118.87122.134,863,959120.90