Paychex Inc. (PAYX)
NASDAQ: PAYX
· Real-Time Price · USD
124.57
1.15 (0.93%)
At close: Oct 03, 2025, 3:20 PM
PAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 123.63 | 123.77 | 121.83 | 123.42 | 123.42 | -0.48% | 2,708,783 |
| Oct 1, 2025 | 126.76 | 127.00 | 122.25 | 124.01 | 124.01 | -2.17% | 4,875,575 |
| Sep 30, 2025 | 121.61 | 126.84 | 119.02 | 126.76 | 126.76 | -1.38% | 6,937,500 |
| Sep 29, 2025 | 128.60 | 130.32 | 128.29 | 128.53 | 128.53 | 0.25% | 4,663,023 |
| Sep 26, 2025 | 127.16 | 128.63 | 126.71 | 128.21 | 128.21 | 1.20% | 3,571,453 |
| Sep 25, 2025 | 128.91 | 129.30 | 126.13 | 126.69 | 126.69 | -1.23% | 3,168,925 |
| Sep 24, 2025 | 128.94 | 130.03 | 128.18 | 128.27 | 128.27 | -0.80% | 3,547,405 |
| Sep 23, 2025 | 129.72 | 130.64 | 128.80 | 129.30 | 129.30 | -0.84% | 3,847,358 |
| Sep 22, 2025 | 128.60 | 130.88 | 128.23 | 130.40 | 130.40 | 0.31% | 4,327,344 |
| Sep 19, 2025 | 131.77 | 131.96 | 129.33 | 130.00 | 130.00 | -0.85% | 7,782,937 |
| Sep 18, 2025 | 131.84 | 132.87 | 130.94 | 131.11 | 131.11 | -1.02% | 3,656,243 |
| Sep 17, 2025 | 132.28 | 134.14 | 132.15 | 132.46 | 132.46 | 0.64% | 3,784,668 |
| Sep 16, 2025 | 131.96 | 132.40 | 130.24 | 131.62 | 131.62 | -0.27% | 2,991,647 |
| Sep 15, 2025 | 135.34 | 135.78 | 131.77 | 131.97 | 131.97 | -2.32% | 2,195,109 |
| Sep 12, 2025 | 135.09 | 135.97 | 134.68 | 135.11 | 135.11 | -0.26% | 1,305,400 |
| Sep 11, 2025 | 132.88 | 135.76 | 132.66 | 135.46 | 135.46 | 1.80% | 1,699,037 |
| Sep 10, 2025 | 133.90 | 135.05 | 132.44 | 133.07 | 133.07 | -1.00% | 1,860,546 |
| Sep 9, 2025 | 135.10 | 135.79 | 134.07 | 134.41 | 134.41 | -0.75% | 1,388,162 |
| Sep 8, 2025 | 135.63 | 136.05 | 134.58 | 135.43 | 135.43 | -0.01% | 2,097,715 |
| Sep 5, 2025 | 137.72 | 138.19 | 133.72 | 135.44 | 135.44 | -1.37% | 1,898,300 |
Page 1 of 136