Paychex Inc.

155.20
0.61 (0.39%)
At close: Apr 02, 2025, 3:59 PM
155.82
0.40%
Pre-market: Apr 03, 2025, 08:14 AM EDT

Paychex Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 154.38 155.26 153.15 154.94 0.35 0.23% 1,417,844
Apr 1, 2025 154.07 155.16 152.96 154.59 0.31 0.20% 1,941,092
Mar 31, 2025 151.40 154.71 151.40 154.28 3.25 2.15% 2,910,733
Mar 28, 2025 152.32 152.88 150.10 151.03 -0.80 -0.53% 2,419,752
Mar 27, 2025 149.48 152.13 147.59 151.83 1.64 1.09% 2,640,533
Mar 26, 2025 148.81 153.12 144.52 150.19 6.06 4.20% 4,430,500
Mar 25, 2025 144.78 145.79 143.23 144.13 -0.70 -0.48% 3,388,000
Mar 24, 2025 143.63 145.17 143.33 144.83 1.81 1.27% 2,153,500
Mar 21, 2025 144.12 144.54 142.01 143.02 -2.21 -1.52% 4,764,681
Mar 20, 2025 146.74 147.44 145.03 145.23 -2.30 -1.56% 1,464,068
Mar 19, 2025 147.01 147.90 146.15 147.53 0.54 0.37% 1,722,335
Mar 18, 2025 146.47 147.53 145.62 146.99 -1.00 -0.68% 1,351,132
Mar 17, 2025 144.91 148.44 144.48 147.99 2.55 1.75% 1,897,010
Mar 14, 2025 143.36 145.85 143.26 145.44 1.88 1.31% 1,591,344
Mar 13, 2025 144.98 145.84 142.88 143.56 -1.45 -1.00% 1,977,300
Mar 12, 2025 145.55 147.04 143.83 145.01 -1.49 -1.02% 2,780,788
Mar 11, 2025 154.11 154.43 146.39 146.50 -8.02 -5.19% 2,955,342
Mar 10, 2025 153.48 158.37 153.34 154.52 1.04 0.68% 3,967,519
Mar 7, 2025 149.36 154.05 148.95 153.48 3.59 2.40% 2,253,837
Mar 6, 2025 151.26 151.88 147.86 149.89 -2.21 -1.45% 2,577,147
Mar 5, 2025 150.91 153.26 150.60 152.10 0.10 0.07% 1,867,549
Mar 4, 2025 154.43 154.98 151.79 152.00 -1.37 -0.89% 3,820,041
Mar 3, 2025 151.76 154.48 151.76 153.37 1.70 1.12% 1,790,420
Feb 28, 2025 150.06 151.82 149.38 151.67 2.91 1.96% 2,485,504
Feb 27, 2025 149.35 150.61 148.30 148.76 -0.50 -0.33% 1,678,300
Feb 26, 2025 150.43 151.66 149.03 149.26 -1.74 -1.15% 1,211,771
Feb 25, 2025 150.19 151.86 150.07 151.00 1.11 0.74% 1,769,509
Feb 24, 2025 148.61 150.96 148.31 149.89 1.38 0.93% 2,651,187
Feb 21, 2025 150.07 150.15 147.59 148.51 -1.75 -1.16% 1,674,300
Feb 20, 2025 149.65 150.66 149.35 150.26 0.22 0.15% 1,356,200
Feb 19, 2025 148.65 150.17 147.78 150.04 1.64 1.11% 1,094,600
Feb 18, 2025 147.66 149.24 147.20 148.40 1.15 0.78% 1,931,009
Feb 14, 2025 148.96 149.28 147.09 147.25 -1.38 -0.93% 1,052,400
Feb 13, 2025 146.94 148.78 146.49 148.63 1.68 1.14% 1,252,228
Feb 12, 2025 144.13 147.33 144.07 146.95 0.85 0.58% 1,377,700
Feb 11, 2025 146.31 146.69 145.46 146.10 -0.91 -0.62% 1,404,155
Feb 10, 2025 147.98 147.98 146.54 147.01 0.27 0.18% 1,331,800
Feb 7, 2025 149.16 149.93 146.55 146.74 -3.27 -2.18% 1,803,425
Feb 6, 2025 151.38 151.72 149.86 150.01 -0.86 -0.57% 1,536,714
Feb 5, 2025 149.96 151.01 148.66 150.87 1.36 0.91% 1,538,377
Feb 4, 2025 148.14 149.90 147.45 149.51 0.89 0.60% 1,664,362
Feb 3, 2025 147.27 149.21 146.29 148.62 0.95 0.64% 1,589,553
Jan 31, 2025 147.62 148.97 147.17 147.67 -0.38 -0.26% 1,766,442
Jan 30, 2025 147.21 149.87 147.21 148.05 1.16 0.79% 1,472,896
Jan 29, 2025 148.00 148.55 146.30 146.89 -0.59 -0.40% 1,801,900
Jan 28, 2025 148.17 150.41 147.38 147.48 -0.56 -0.38% 1,580,342
Jan 27, 2025 145.46 148.58 144.98 148.04 1.93 1.32% 2,446,414
Jan 24, 2025 144.16 146.35 144.16 146.11 1.36 0.94% 1,425,400
Jan 23, 2025 144.52 145.37 144.09 144.75 -0.03 -0.02% 1,331,311
Jan 22, 2025 145.62 146.43 144.67 144.78 -0.88 -0.60% 1,654,200