Paychex, Inc. (PAYX) NASDAQ
91.65
-0.04999847(-0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
91.65
-0.04999847(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 91.15 | 91.7 | 91.7 | 92.29 | 89.68 | 4.51M |
| April 01, 2026 | 91.74 | 90.91 | 90.91 | 92.31 | 89.69 | 5.97M |
| March 31, 2026 | 94.03 | 92.12 | 92.12 | 94.5 | 91.95 | 4.52M |
| March 30, 2026 | 91.66 | 93.12 | 93.12 | 93.64 | 91.56 | 3.74M |
| March 27, 2026 | 93.25 | 91.68 | 91.68 | 93.25 | 90.54 | 3.58M |
| March 26, 2026 | 93.07 | 93.59 | 93.59 | 96.24 | 93.02 | 5.36M |
| March 25, 2026 | 95.21 | 93.36 | 93.36 | 95.49 | 89.01 | 7.97M |
| March 24, 2026 | 92.86 | 90.61 | 90.61 | 93 | 89.98 | 5.13M |
| March 23, 2026 | 93.3 | 93.5 | 93.5 | 94.66 | 92.79 | 4.94M |
| March 20, 2026 | 91.34 | 92.55 | 92.55 | 93.35 | 91.07 | 11.05M |
| March 19, 2026 | 91.12 | 91.71 | 91.71 | 93.48 | 91.03 | 4.6M |
| March 18, 2026 | 91.35 | 90.64 | 90.64 | 92.35 | 90.57 | 3.91M |
| March 17, 2026 | 93.8 | 92.43 | 92.43 | 95.09 | 92.13 | 2.82M |
| March 16, 2026 | 92.67 | 93.1 | 93.1 | 93.86 | 92.5 | 2.6M |
| March 13, 2026 | 92.37 | 92.61 | 92.61 | 92.75 | 91.53 | 2.91M |
| March 12, 2026 | 94.11 | 91.67 | 91.67 | 95.84 | 91.65 | 3.83M |
| March 11, 2026 | 95.71 | 94 | 94 | 96.63 | 93.18 | 3.44M |
| March 10, 2026 | 97.8 | 95.12 | 95.12 | 98.17 | 94.17 | 3.41M |
| March 09, 2026 | 99.52 | 98.3 | 98.3 | 99.79 | 97.1 | 4.49M |
| March 06, 2026 | 97.57 | 100.85 | 100.85 | 101.02 | 96.31 | 5.01M |
| March 05, 2026 | 95.89 | 98.38 | 98.38 | 98.67 | 95.81 | 4.17M |
| March 04, 2026 | 95.23 | 95.79 | 95.79 | 96.42 | 94.82 | 2.57M |
| March 03, 2026 | 93.5 | 95.56 | 95.56 | 96.25 | 92.96 | 2.98M |
| March 02, 2026 | 92.9 | 94.25 | 94.25 | 94.46 | 92.13 | 3.78M |
| February 27, 2026 | 93.18 | 93.65 | 93.65 | 94.25 | 91.36 | 7.01M |
| February 26, 2026 | 91.99 | 94.48 | 94.48 | 94.78 | 91.56 | 5.65M |
| February 25, 2026 | 88.9 | 91.23 | 91.23 | 91.31 | 88.55 | 3.5M |
| February 24, 2026 | 87.36 | 88.48 | 88.48 | 90.33 | 86.89 | 4.12M |
| February 23, 2026 | 90.44 | 87.39 | 87.39 | 90.55 | 87.04 | 4.91M |
| February 20, 2026 | 92.21 | 91.24 | 0 | 92.36 | 90.32 | 5.31M |
| February 19, 2026 | 94.11 | 92.34 | 0 | 94.56 | 91.88 | 3.27M |
| February 18, 2026 | 93.6 | 94.29 | 0 | 94.77 | 92.84 | 2.78M |
| February 17, 2026 | 94.71 | 93.27 | 0 | 95.99 | 92.94 | 3.63M |
| February 13, 2026 | 93.31 | 94.38 | 0 | 94.76 | 92.28 | 4.77M |
| February 12, 2026 | 94.15 | 92.47 | 0 | 94.7 | 91.7 | 6.21M |
| February 11, 2026 | 98.25 | 94.84 | 0 | 99.12 | 94.08 | 5.72M |
| February 10, 2026 | 97.04 | 99.03 | 0 | 99.56 | 97.04 | 4.66M |
| February 09, 2026 | 98.52 | 98.09 | 0 | 98.75 | 96.51 | 4.3M |
| February 06, 2026 | 98.48 | 98.53 | 0 | 99.81 | 97.63 | 3.4M |
| February 05, 2026 | 99.19 | 98.17 | 0 | 100.6 | 96.75 | 3.58M |
| February 04, 2026 | 97 | 98.48 | 0 | 99.34 | 94.9 | 5.38M |
| February 03, 2026 | 100.42 | 97.15 | 0 | 101.28 | 97.09 | 6.01M |
| February 02, 2026 | 103.62 | 102.47 | 0 | 103.92 | 102.01 | 3.11M |
| January 30, 2026 | 101.95 | 103.13 | 0 | 103.2 | 101.05 | 4.03M |
| January 29, 2026 | 101.98 | 102.23 | 0 | 103.58 | 101.53 | 6.08M |
| January 28, 2026 | 102.78 | 102.45 | 0 | 103.62 | 102.09 | 4.08M |
| January 27, 2026 | 105.01 | 104.94 | 0 | 105.55 | 103.69 | 2.93M |
| January 26, 2026 | 107.12 | 106.19 | 0 | 107.9 | 105.29 | 2.9M |
| January 23, 2026 | 106.86 | 106.63 | 0 | 107.86 | 106.47 | 2.63M |
| January 22, 2026 | 107.43 | 107.19 | 0 | 108.52 | 107 | 4.87M |
| January 21, 2026 | 107.07 | 107.19 | 0 | 108.73 | 106.8 | 3.6M |
| January 20, 2026 | 110.6 | 107.42 | 0 | 110.6 | 107.31 | 3.57M |
| January 16, 2026 | 110.88 | 111.18 | 0 | 111.43 | 109.76 | 3.42M |
| January 15, 2026 | 110.75 | 110.51 | 0 | 111.93 | 110 | 1.78M |
| January 14, 2026 | 109.5 | 110.29 | 0 | 110.88 | 109.17 | 2.26M |
| January 13, 2026 | 112.29 | 109.66 | 0 | 112.74 | 108.91 | 2.92M |
| January 12, 2026 | 112.89 | 112.69 | 0 | 113.99 | 112.39 | 2.06M |
| January 09, 2026 | 113.99 | 113.77 | 0 | 115.07 | 113.3 | 2.41M |
| January 08, 2026 | 110.94 | 114.25 | 0 | 114.71 | 110.63 | 3.17M |
| January 07, 2026 | 111.29 | 111.63 | 0 | 112.25 | 110.96 | 2.95M |