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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	115.14	116.5	115.38	116.81	114.31	3.98M
November 04, 2025	116.17	115.14	114.04	116.41	113.15	3.26M
November 03, 2025	116.58	115.11	114.01	116.58	113.47	2.94M
October 31, 2025	116.82	117.03	115.91	118.01	116.08	2.75M
October 30, 2025	117.77	117.23	116.11	118.64	116.82	2.48M
October 29, 2025	122.35	117.4	116.28	122.5	117	4.92M
October 28, 2025	124.51	124.05	122.86	124.73	123.02	2.76M
October 27, 2025	124.59	125.01	123.81	125.29	124.14	2.65M
October 24, 2025	125.11	124.6	124.6	125.56	124.21	4.44M
October 23, 2025	126.37	124.75	124.75	126.96	124.45	1.99M
October 22, 2025	127.22	126.61	126.61	128.57	126.51	2.22M
October 21, 2025	126.66	127.54	127.54	128.78	125.71	2.38M
October 20, 2025	126.75	126.59	126.59	127.93	125.3	2.39M
October 17, 2025	126.87	126.56	126.56	127.26	125.51	2.46M
October 16, 2025	127.75	126.49	126.49	128.26	125.88	2.86M
October 15, 2025	128.28	127.52	127.52	129.24	127.34	2.55M
October 14, 2025	127.55	128.59	128.59	129.2	127.08	2.44M
October 13, 2025	125.69	127.42	127.42	127.72	125.25	2.87M
October 10, 2025	125.81	125.55	125.55	126.34	124.93	2.71M
October 09, 2025	127.14	125.21	125.21	127.14	124.55	2.32M
October 08, 2025	126.75	126.59	126.59	126.85	125.49	2.27M
October 07, 2025	124.12	127.02	127.02	127.06	123.75	2.44M
October 06, 2025	124.96	124.37	124.37	124.96	123.26	2.94M
October 03, 2025	123.46	124.61	124.61	124.88	122.84	1.97M
October 02, 2025	123.63	123.42	123.42	123.77	121.83	2.71M
October 01, 2025	126.76	124.01	124.01	127	122.25	4.88M
September 30, 2025	121.61	126.76	126.76	126.84	119.02	6.94M
September 29, 2025	128.6	128.53	128.53	130.32	128.29	4.66M
September 26, 2025	127.16	128.21	128.21	128.63	126.71	3.57M
September 25, 2025	128.91	126.69	126.69	129.3	126.13	3.17M
September 24, 2025	128.94	128.27	128.27	130.03	128.18	3.55M
September 23, 2025	129.72	129.3	129.3	130.64	128.8	3.85M
September 22, 2025	128.6	130.4	130.4	130.88	128.23	4.33M
September 19, 2025	131.77	130	130	131.96	129.33	7.78M
September 18, 2025	131.84	131.11	131.11	132.87	130.94	3.66M
September 17, 2025	132.28	132.46	132.46	134.14	132.15	3.78M
September 16, 2025	131.96	131.62	131.62	132.4	130.24	2.99M
September 15, 2025	135.34	131.97	131.97	135.78	131.77	2.2M
September 12, 2025	135.09	135.11	135.11	135.97	134.68	1.31M
September 11, 2025	132.88	135.46	135.46	135.76	132.66	1.7M

Paychex, Inc. (PAYX) NASDAQ