Paychex, Inc. (PAYX) NASDAQ

94.13

+1.03(+1.11%)

Updated at March 17 10:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 16, 202692.6793.193.193.8692.52.6M
March 13, 202692.3792.6192.6192.7591.532.91M
March 12, 202694.1191.6791.6795.8491.653.83M
March 11, 202695.71949496.6393.183.44M
March 10, 202697.895.1295.1298.1794.173.41M
March 09, 202699.5298.398.399.7997.14.49M
March 06, 202697.57100.85100.85101.0296.315.01M
March 05, 202695.8998.3898.3898.6795.814.17M
March 04, 202695.2395.7995.7996.4294.822.57M
March 03, 202693.595.5695.5696.2592.962.98M
March 02, 202692.994.2594.2594.4692.133.78M
February 27, 202693.1893.6593.6594.2591.367.01M
February 26, 202691.9994.4894.4894.7891.565.65M
February 25, 202688.991.2391.2391.3188.553.5M
February 24, 202687.3688.4888.4890.3386.894.12M
February 23, 202690.4487.3987.3990.5587.044.91M
February 20, 202692.2191.24092.3690.325.31M
February 19, 202694.1192.34094.5691.883.27M
February 18, 202693.694.29094.7792.842.78M
February 17, 202694.7193.27095.9992.943.63M
February 13, 202693.3194.38094.7692.284.77M
February 12, 202694.1592.47094.791.76.21M
February 11, 202698.2594.84099.1294.085.72M
February 10, 202697.0499.03099.5697.044.66M
February 09, 202698.5298.09098.7596.514.3M
February 06, 202698.4898.53099.8197.633.4M
February 05, 202699.1998.170100.696.753.58M
February 04, 20269798.48099.3494.95.38M
February 03, 2026100.4297.150101.2897.096.01M
February 02, 2026103.62102.470103.92102.013.11M
January 30, 2026101.95103.130103.2101.054.03M
January 29, 2026101.98102.230103.58101.536.08M
January 28, 2026102.78102.450103.62102.094.08M
January 27, 2026105.01104.940105.55103.692.93M
January 26, 2026107.12106.190107.9105.292.9M
January 23, 2026106.86106.630107.86106.472.63M
January 22, 2026107.43107.190108.521074.87M
January 21, 2026107.07107.190108.73106.83.6M
January 20, 2026110.6107.420110.6107.313.57M
January 16, 2026110.88111.180111.43109.763.42M
January 15, 2026110.75110.510111.931101.78M
January 14, 2026109.5110.290110.88109.172.26M
January 13, 2026112.29109.660112.74108.912.92M
January 12, 2026112.89112.690113.99112.392.06M
January 09, 2026113.99113.770115.07113.32.41M
January 08, 2026110.94114.250114.71110.633.17M
January 07, 2026111.29111.630112.25110.962.95M
January 06, 2026108.77111.220111.69108.472.64M
January 05, 2026108.6109.480110.54107.83.29M
January 02, 2026112.12108.60112.2108.333.21M
December 31, 2025113.16112.180113.24112.081.72M
December 30, 2025113.6113.390113.97112.932.2M
December 29, 2025114.191140114.72113.481.52M
December 26, 2025114.58114.190114.96113.761.59M
December 24, 2025113.92114.580115.04113.741.08M
December 23, 2025114.89114.10114.99113.713.16M
December 22, 2025112.83114.880115.01112.742.93M
December 19, 2025114.07112.280114.12109.0311.3M
December 18, 2025116.36114.240116.67113.466.42M
December 17, 2025115.22116.70117.83114.595.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved