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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	133.9	133.07	133.07	135.05	132.44	1.86M
September 09, 2025	135.1	134.41	134.41	135.79	134.07	1.39M
September 08, 2025	135.63	135.43	135.43	136.05	134.58	1.96M
September 05, 2025	137.72	135.44	135.44	138.19	133.72	1.9M
September 04, 2025	135.53	137.32	137.32	137.39	134.79	2M
September 03, 2025	135.22	135.63	135.63	136.04	134.34	1.55M
September 02, 2025	138.69	135.96	135.96	139.06	135.21	2.06M
August 29, 2025	138.86	139.46	139.46	139.53	138.38	1.72M
August 28, 2025	138.75	138.72	138.72	139.21	137.88	1.68M
August 27, 2025	138.21	138.65	138.65	139.34	137.73	1.85M
August 26, 2025	138.18	138.04	138.04	139	137.6	3.32M
August 25, 2025	140.41	138.5	138.5	140.56	138.24	1.71M
August 22, 2025	139.17	140.81	140.81	141.19	138.84	2.07M
August 21, 2025	138.28	138.41	138.41	138.71	137.67	1.61M
August 20, 2025	139.88	138.88	138.88	140.77	138.44	2.27M
August 19, 2025	137.69	139.01	139.01	139.6	137.48	2.12M
August 18, 2025	138.33	137.57	137.57	139.07	137.23	1.97M
August 15, 2025	138	138.25	138.25	138.94	136.92	2.67M
August 14, 2025	138.38	137.49	137.49	138.89	137.25	1.43M
August 13, 2025	135.04	138.61	138.61	138.81	134.83	2.58M
August 12, 2025	138.59	134.99	134.99	138.73	134.81	3.12M
August 11, 2025	141.1	138.6	138.6	141.59	138.39	2.52M
August 08, 2025	140.3	141.19	141.19	141.89	140.26	1.37M
August 07, 2025	140.05	140.52	140.52	141.06	139.42	1.89M
August 06, 2025	139.6	139.08	139.08	139.69	138.22	2.02M
August 05, 2025	139.67	139.18	139.18	139.95	138.76	1.98M
August 04, 2025	139.44	139.43	139.43	140.25	138.62	2.39M
August 01, 2025	143.12	139.34	139.34	143.58	138.37	4.24M
July 31, 2025	144.79	144.33	144.33	146.83	144.07	2.42M
July 30, 2025	146.69	145.91	145.91	148	145.49	1.75M
July 29, 2025	146.73	147.29	147.29	147.35	145.04	2.11M
July 28, 2025	148.04	146.26	146.26	148.11	146	1.45M
July 25, 2025	146.93	147.99	147.99	148.1	145.89	1.29M
July 24, 2025	144.85	146.4	146.4	146.66	144.03	1.7M
July 23, 2025	144.44	145.24	145.24	145.7	143.91	1.87M
July 22, 2025	142.91	144.58	144.58	145.49	142.91	1.59M
July 21, 2025	142.38	142.66	142.66	143.55	142.07	1.44M
July 18, 2025	144.11	143.46	143.46	144.17	142.93	2.48M
July 17, 2025	142.25	143.29	143.29	143.76	142.1	1.83M
July 16, 2025	140.76	142.25	142.25	142.52	140.22	1.76M
July 15, 2025	143.63	140.68	140.68	143.8	140.64	2.03M
July 14, 2025	143.1	144.31	144.31	144.5	142.6	2.42M
July 11, 2025	145.18	143.29	143.29	145.44	142.79	1.91M

Paychex, Inc. (PAYX) NASDAQ