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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	148.14	149.51	149.51	149.9	147.45	1.66M
February 03, 2025	147.27	148.62	148.62	149.21	146.29	1.59M
January 31, 2025	147.62	147.67	147.67	148.97	147.17	1.77M
January 30, 2025	147.21	148.05	148.05	149.87	147.21	1.47M
January 29, 2025	148	146.89	146.89	148.55	146.3	1.8M
January 28, 2025	148.17	147.48	147.48	150.41	147.38	1.58M
January 27, 2025	145.46	148.04	148.04	148.58	144.98	2.45M
January 24, 2025	144.16	146.11	146.11	146.35	144.16	1.43M
January 23, 2025	144.52	144.75	144.75	145.37	144.09	1.33M
January 22, 2025	145.62	144.78	144.78	146.43	144.67	1.65M
January 21, 2025	146.36	145.66	145.66	147.22	145.06	1.48M
January 17, 2025	149.46	146.29	146.29	149.46	146.19	2.12M
January 16, 2025	144.27	145.84	145.84	146.14	143.49	1.05M
January 15, 2025	143	144.27	144.27	145.42	142.03	3.77M
January 14, 2025	140.64	141.71	141.71	142.3	139.85	1.73M
January 13, 2025	138.73	140.53	140.53	140.97	138.33	1.43M
January 10, 2025	140.77	139.06	139.06	141.03	138.72	1.9M
January 08, 2025	139.95	140.25	140.25	140.46	138.14	2.08M
January 07, 2025	137.17	139.26	139.26	140.24	137	2.28M
January 06, 2025	137.53	136.06	136.06	139.35	135.02	2.63M
January 03, 2025	138.89	139.67	139.67	140.12	138.31	1.23M
January 02, 2025	141.39	138.5	138.5	141.63	138.21	1.56M
December 31, 2024	140.46	140.22	140.22	140.97	139.86	1.27M
December 30, 2024	140.66	139.96	139.96	140.71	138.31	1.64M
December 27, 2024	142.1	141.27	141.27	142.98	140.61	2.02M
December 26, 2024	141.07	142.64	142.64	142.87	140.8	2.36M
December 24, 2024	139.35	141.39	141.39	141.7	139.1	885,800
December 23, 2024	139.17	139.34	139.34	139.59	137.98	1.51M
December 20, 2024	136.58	139.54	139.54	140.11	136.58	4.93M
December 19, 2024	140.94	137.81	137.81	142.68	137.09	4.2M
December 18, 2024	139.36	135.86	135.86	141.7	135.84	4.05M
December 17, 2024	140.71	140.28	140.28	142.29	139.46	3.51M
December 16, 2024	141.99	141.2	141.2	142.25	140.74	2.51M
December 13, 2024	141.48	140.98	140.98	141.87	140.41	2.14M
December 12, 2024	141.34	141.19	141.19	142.16	139.56	1.8M
December 11, 2024	142.42	141.24	141.24	143.16	140.97	2.18M
December 10, 2024	140.85	142.39	142.39	142.69	139.81	2.39M
December 09, 2024	142.86	140.95	140.95	143.19	139.81	1.69M
December 06, 2024	142.92	142.86	142.86	143.92	142.66	2.24M
December 05, 2024	144.17	142.4	142.4	144.51	141.24	1.41M
December 04, 2024	145.18	143.98	143.98	145.24	143.55	1.42M
December 03, 2024	145.59	144.49	144.49	145.74	144	1.45M
December 02, 2024	146.37	145.45	145.45	146.49	144.62	1.27M
November 29, 2024	145.49	146.27	146.27	146.62	145.37	730,617
November 27, 2024	146.23	145.71	145.71	147.42	145.51	1.01M
November 26, 2024	146	146.19	146.19	146.32	144.97	1.37M
November 25, 2024	145.11	145.26	145.26	145.87	143.82	2.02M
November 22, 2024	144.43	144.46	144.46	145.51	143.7	1.25M
November 21, 2024	142.89	144.09	144.09	144.19	141.7	1.09M
November 20, 2024	140.16	141.83	141.83	142.05	139.7	1.35M
November 19, 2024	141.26	140.66	140.66	141.83	140.37	1.35M
November 18, 2024	143.35	141.76	141.76	143.62	141.61	1.12M
November 15, 2024	145.81	142.96	142.96	145.81	142.73	1.63M
November 14, 2024	146.03	145.84	145.84	146.4	145.32	1.46M
November 13, 2024	147.73	146.53	146.53	148.2	146.21	2.65M
November 12, 2024	148.43	148	148	149.78	147.94	2.32M
November 11, 2024	149.12	148.73	148.73	150.71	148.6	1.33M
November 08, 2024	147.38	148.57	148.57	149.24	146.24	2.02M
November 07, 2024	147.36	146.56	146.56	147.52	145.7	1.59M
November 06, 2024	143.34	148.59	147.61	149.26	142.15	3.51M

Paychex, Inc. (PAYX) NASDAQ