Paychex (PAYX)

116.84
+0.51 (0.44%)
NASDAQ· Last Trade: Jul 31st, 10:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paychex (PAYX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026114.94117.28113.80116.843,286,918116.84
7/30/2026119.06119.29113.69116.333,646,743116.33
7/29/2026119.58124.74118.87122.134,863,959122.13
7/28/2026116.64119.96116.64118.875,284,360118.87
7/27/2026115.00116.90114.50115.483,451,664114.29
7/24/2026111.23114.35110.64113.552,743,009112.38
7/23/2026111.76111.82109.38110.663,283,707109.52
7/22/2026113.13113.24110.10110.743,358,235109.60
7/21/2026113.85114.77111.93111.963,012,119110.81
7/20/2026113.87115.39112.58115.202,962,927114.01
7/17/2026115.13117.72112.50114.394,269,155113.21
7/16/2026111.47115.24111.47114.703,599,299113.52
7/15/2026109.77112.34109.43110.002,474,999108.87
7/14/2026107.99110.52107.49109.522,489,778108.39
7/13/2026108.91111.64108.74110.752,352,552109.61
7/10/2026107.46107.86106.49107.542,179,682106.43
7/09/2026104.62106.90103.74106.263,575,400105.17
7/08/2026108.07108.12105.86106.582,524,538105.48
7/07/2026107.46109.73107.46108.122,883,849107.01
7/06/2026106.28106.84104.65105.392,630,407104.30
7/02/2026103.02106.51102.89106.353,656,562105.25
7/01/2026100.86103.97100.31102.714,417,817101.65
6/30/202699.81100.0397.7998.333,173,97797.32
6/29/2026100.89101.5898.8099.813,535,42998.78
6/26/202697.00100.1497.0099.905,596,84198.87
6/25/202696.21100.1995.6996.724,398,82495.72
6/24/202698.7798.8493.0296.306,388,25795.31
6/23/202697.9198.8597.5597.994,580,66496.98
6/22/202697.2098.3595.8195.934,520,16294.94
6/18/202697.8998.7995.9698.247,100,90597.23
6/17/202699.02100.8497.0697.583,603,26496.57
6/16/2026101.16102.6299.17100.283,386,49299.25
6/15/2026102.90103.30100.25100.903,594,18399.86
6/12/202699.27100.9998.11100.632,639,29999.59
6/11/202699.15100.9498.6999.273,147,85698.25
6/10/2026100.28101.7798.91101.102,679,296100.06
6/09/202697.96100.5497.45100.283,369,15499.25
6/08/202699.46100.4898.5798.923,613,30597.90
6/05/202699.74101.3399.69100.532,410,15599.49
6/04/2026100.89102.0399.2099.482,237,49998.45
6/03/202699.61100.1897.6398.452,446,40597.44
6/02/202699.92101.2298.63100.792,513,10899.75
6/01/202697.92102.9297.79102.444,135,701101.38
5/29/202695.5198.0195.1996.985,719,79295.98
5/28/202694.4395.9693.6395.512,270,83794.53
5/27/202694.7496.1694.0894.422,474,78693.45
5/26/202696.7196.8494.0994.802,959,46893.82
5/22/202694.2597.2094.2597.002,593,10596.00
5/21/202693.9194.9292.7694.252,315,44293.28
5/20/202693.3695.0091.6794.922,753,85293.94
5/19/202695.2697.1294.3994.483,276,42893.51
5/18/202691.3894.7390.7694.493,035,81393.52
5/15/202690.1991.9790.0391.542,921,13390.60
5/14/202689.9790.9188.6588.832,857,44187.91
5/13/202691.4991.8187.4389.925,243,42188.99
5/12/202694.7195.2092.8193.713,558,25791.57
5/11/202693.0994.3792.4593.883,404,67591.73
5/08/202693.6994.6792.0093.932,446,65891.78
5/07/202691.1995.0691.0094.263,964,92192.10
5/06/202691.6491.9890.5491.384,140,16489.29
5/05/202692.5593.1090.8992.852,816,08990.73
5/04/202693.0594.4092.0292.482,388,37390.36
5/01/202693.7394.5591.6793.022,198,52790.89