Paychex Inc. (PAYX)
NASDAQ: PAYX
· Real-Time Price · USD
133.10
-1.31 (-0.97%)
At close: Sep 10, 2025, 2:35 PM
PAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 135.10 | 135.79 | 134.07 | 134.41 | 134.41 | -0.75% | 1,379,146 |
| 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 |
| Sep 4, 2025 | 135.53 | 137.39 | 134.79 | 137.32 | 137.32 | 1.25% | 1,995,637 |
| Sep 3, 2025 | 135.22 | 136.04 | 134.34 | 135.63 | 135.63 | -0.24% | 1,549,203 |
| Sep 2, 2025 | 138.69 | 139.06 | 135.21 | 135.96 | 135.96 | -2.51% | 2,059,200 |
| Aug 29, 2025 | 138.86 | 139.53 | 138.38 | 139.46 | 139.46 | 0.53% | 1,715,897 |
| Aug 28, 2025 | 138.75 | 139.21 | 137.88 | 138.72 | 138.72 | 0.05% | 1,681,427 |
| Aug 27, 2025 | 138.21 | 139.34 | 137.73 | 138.65 | 138.65 | 0.44% | 1,852,741 |
| Aug 26, 2025 | 138.18 | 139.00 | 137.60 | 138.04 | 138.04 | -0.33% | 3,317,549 |
| Aug 25, 2025 | 140.41 | 140.56 | 138.24 | 138.50 | 138.50 | -1.64% | 1,707,802 |
| Aug 22, 2025 | 139.17 | 141.19 | 138.84 | 140.81 | 140.81 | 1.73% | 2,066,300 |
| Aug 21, 2025 | 138.28 | 138.71 | 137.67 | 138.41 | 138.41 | -0.34% | 1,609,648 |
| Aug 20, 2025 | 139.88 | 140.77 | 138.44 | 138.88 | 138.88 | -0.09% | 2,274,355 |
| Aug 19, 2025 | 137.76 | 139.60 | 137.48 | 139.01 | 139.01 | 1.05% | 2,117,005 |
| Aug 18, 2025 | 138.33 | 139.07 | 137.23 | 137.57 | 137.57 | -0.49% | 1,966,136 |
| Aug 15, 2025 | 138.00 | 138.94 | 136.92 | 138.25 | 138.25 | 0.55% | 2,672,233 |
| Aug 14, 2025 | 138.38 | 138.89 | 137.25 | 137.49 | 137.49 | -0.81% | 1,425,034 |
| Aug 13, 2025 | 135.04 | 138.81 | 134.83 | 138.61 | 138.61 | 2.68% | 2,584,225 |
| Aug 12, 2025 | 138.59 | 138.73 | 134.81 | 134.99 | 134.99 | -2.60% | 3,123,502 |