Paychex, Inc. - PAYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	100.42	97.15	97.15	101.28	97.09	6.01M
February 02, 2026	103.62	102.47	102.47	103.92	102.01	3.11M
January 30, 2026	101.95	103.13	103.13	103.2	101.05	4.03M
January 29, 2026	101.98	102.23	102.23	103.58	101.53	6.08M
January 28, 2026	102.78	102.45	102.45	103.62	102.09	4.08M
January 27, 2026	105.01	104.94	103.86	105.55	103.69	2.93M
January 26, 2026	107.12	106.19	105.1	107.9	105.29	2.9M
January 23, 2026	106.86	106.63	106.63	107.86	106.47	2.63M
January 22, 2026	107.43	107.19	107.19	108.52	107	4.87M
January 21, 2026	107.07	107.17	107.17	108.73	106.81	2.94M
January 20, 2026	110.6	107.42	107.42	110.6	107.31	3.57M
January 16, 2026	110.88	111.18	111.18	111.43	109.76	3.42M
January 15, 2026	110.75	110.51	110.51	111.93	110	1.78M
January 14, 2026	109.5	110.29	110.29	110.88	109.17	2.26M
January 13, 2026	112.29	109.66	109.66	112.74	108.91	2.92M
January 12, 2026	112.89	112.69	112.69	113.99	112.39	2.06M
January 09, 2026	113.99	113.77	113.77	115.07	113.3	2.41M
January 08, 2026	110.94	114.25	114.25	114.71	110.63	3.17M
January 07, 2026	111.29	111.63	111.63	112.25	110.96	2.95M
January 06, 2026	108.77	111.22	111.22	111.69	108.47	2.64M
January 05, 2026	108.6	109.48	109.48	110.54	107.8	3.29M
January 02, 2026	112.12	108.6	108.6	112.2	108.33	3.21M
December 31, 2025	113.16	112.18	112.18	113.24	112.08	1.72M
December 30, 2025	113.6	113.39	113.39	113.97	112.93	2.2M
December 29, 2025	114.19	114	114	114.72	113.48	1.52M
December 26, 2025	114.58	114.19	114.19	114.96	113.76	1.59M
December 24, 2025	113.92	114.58	114.58	115.04	113.74	1.08M
December 23, 2025	114.89	114.1	114.1	114.99	113.71	3.16M
December 22, 2025	112.83	114.88	114.88	115.01	112.74	2.9M
December 19, 2025	114.07	112.28	112.28	114.12	109.03	11.3M
December 18, 2025	116.36	114.24	114.24	116.67	113.46	6.42M
December 17, 2025	115.22	116.7	116.7	117.83	114.59	5.11M
December 16, 2025	115.14	115.22	115.22	115.68	114.35	4.11M
December 15, 2025	115.83	115.38	115.38	116.52	114.92	4.44M
December 12, 2025	115.2	115.45	115.45	116.55	114.93	4.54M
December 11, 2025	112.97	114.63	114.63	114.98	112.13	2.59M
December 10, 2025	112.59	112.88	112.88	113.56	112.23	4.02M
December 09, 2025	112.39	112.74	112.74	113.45	112.26	2.12M
December 08, 2025	111.9	112.45	112.45	112.88	111.05	3.68M
December 05, 2025	111.93	112.06	112.06	113.6	111.58	2.46M
December 04, 2025	113.63	111.77	111.77	114.15	111.28	2.15M
December 03, 2025	110.78	113.39	113.39	113.62	110.6	4.28M
December 02, 2025	110.94	110.78	110.78	111.12	109.75	4.06M
December 01, 2025	110.83	110.54	110.54	111.77	110.23	5.15M
November 28, 2025	111.4	111.69	111.69	112.23	111.24	1.24M
November 26, 2025	111.81	111.41	111.41	112.03	111.02	2.2M
November 25, 2025	110.15	112.11	112.11	112.49	109.99	2.83M
November 24, 2025	111.26	109.91	109.91	111.57	109.42	5.41M
November 21, 2025	108.44	111.46	111.46	112.95	108.44	4.24M
November 20, 2025	109.72	108.46	108.46	109.99	108.12	2.16M
November 19, 2025	109.92	109.55	109.55	110.07	108	2.31M
November 18, 2025	110.48	109.96	109.96	111.34	109.07	2.55M
November 17, 2025	111.87	110.48	110.48	111.88	110	2.36M
November 14, 2025	112.32	112.1	112.1	112.63	110.65	2.93M
November 13, 2025	110.69	111.8	111.8	111.9	109.99	3.6M
November 12, 2025	111.72	111.08	111.08	111.98	110.83	1.73M
November 11, 2025	111.33	111.64	111.64	112.32	110.84	2.05M
November 10, 2025	112.05	111.48	111.48	112.65	110.16	2.4M
November 07, 2025	112.51	111.96	111.96	112.86	110.7	3.52M
November 06, 2025	116.16	112.82	111.74	117.03	112.07	5.03M

Paychex, Inc. (PAYX) NASDAQ