NASDAQ : PAYX
Paychex, Inc. — Price history
Technology · Software - Application · United States
Last price 112.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paychex, Inc. (PAYX) closed at 115.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.71 | 115.99 | 111.45 | 115.49 | 2,467,335 | +3.01% |
| 2026-10-30 | 111.96 | 113.12 | 111.37 | 112.12 | 3,538,002 | +2.51% |
| 2026-10-29 | 109.48 | 110.055 | 108 | 109.37 | 2,121,702 | +1.07% |
| 2026-10-28 | 108.2 | 108.955 | 106.675 | 108.21 | 3,202,548 | -0.96% |
| 2026-10-27 | 115 | 115.14 | 109.011 | 109.26 | 3,925,109 | -5.57% |
| 2026-10-26 | 116.85 | 117.52 | 114.53 | 115.7 | 2,591,277 | -0.98% |
| 2026-10-23 | 118.09 | 119.47 | 116.76 | 118.04 | 2,341,423 | -0.65% |
| 2026-10-22 | 113.75 | 119.14 | 113.585 | 118.81 | 3,295,330 | +5.61% |
| 2026-10-21 | 111.75 | 113.515 | 111.67 | 112.5 | 1,811,133 | -0.11% |
| 2026-10-20 | 111.47 | 113.94 | 111.44 | 112.62 | 3,276,120 | +1.69% |
| 2026-10-19 | 110.41 | 111.21 | 109.655 | 110.75 | 2,189,157 | -0.79% |
| 2026-10-16 | 111.86 | 112.515 | 109.865 | 111.63 | 5,509,129 | +0.77% |
| 2026-10-15 | 110.36 | 112.495 | 110.36 | 110.78 | 3,999,179 | +2.22% |
| 2026-10-14 | 106.69 | 108.4 | 106.25 | 108.37 | 2,722,403 | +2.00% |
| 2026-10-13 | 105.38 | 106.57 | 104.85 | 106.25 | 2,018,463 | +1.54% |
| 2026-10-12 | 104.52 | 104.993 | 103.74 | 104.64 | 1,749,015 | +0.63% |
| 2026-10-09 | 104.84 | 105.655 | 103.89 | 103.98 | 1,978,909 | -0.46% |
| 2026-10-08 | 101.46 | 104.64 | 101.41 | 104.46 | 3,344,558 | +2.87% |
| 2026-10-07 | 101.46 | 102.415 | 101.085 | 101.55 | 2,429,731 | +0.52% |
| 2026-10-06 | 99.28 | 101.19 | 99.14 | 101.02 | 2,233,878 | +1.24% |
| 2026-10-05 | 98.65 | 99.84 | 98.52 | 99.78 | 2,740,928 | +0.85% |
| 2026-10-02 | 100.68 | 101.002 | 98.5 | 98.94 | 2,313,801 | -1.88% |
| 2026-10-01 | 99.31 | 101.33 | 98.68 | 100.84 | 4,152,517 | +2.38% |
| 2026-09-30 | 99.32 | 100.88 | 98.45 | 98.5 | 3,430,529 | -0.82% |
| 2026-09-29 | 98.72 | 99.67 | 98 | 99.31 | 4,052,622 | +0.01% |
| 2026-09-28 | 100.08 | 100.9 | 98.91 | 99.3 | 3,448,404 | -2.04% |
| 2026-09-25 | 101.18 | 102.09 | 100.32 | 101.37 | 3,931,636 | -0.22% |
| 2026-09-24 | 105.492 | 107.6 | 101.485 | 101.59 | 4,445,019 | -2.78% |
| 2026-09-23 | 109.67 | 110.5 | 103.25 | 104.49 | 8,221,322 | -8.77% |
| 2026-09-22 | 115.71 | 115.97 | 113.32 | 114.53 | 4,035,426 | -0.42% |
| 2026-09-21 | 115.52 | 116.26 | 114.18 | 115.01 | 2,914,570 | -0.97% |
| 2026-09-18 | 116.51 | 116.59 | 114.79 | 116.14 | 9,586,639 | -0.32% |
| 2026-09-17 | 116.11 | 116.71 | 115.17 | 116.51 | 2,596,625 | -0.18% |
| 2026-09-16 | 117.72 | 118.425 | 116.4 | 116.72 | 2,424,965 | -1.34% |
| 2026-09-15 | 117.835 | 119.61 | 116.928 | 118.3 | 2,735,509 | -0.18% |
| 2026-09-14 | 117.82 | 119.23 | 116.6 | 118.51 | 2,603,812 | +2.34% |
| 2026-09-11 | 115.03 | 115.97 | 114.795 | 115.8 | 1,762,250 | +0.54% |
| 2026-09-10 | 115.01 | 115.81 | 114.51 | 115.18 | 2,137,142 | +0.37% |
| 2026-09-09 | 117.02 | 117.05 | 114.6 | 114.75 | 2,771,989 | -1.86% |
| 2026-09-08 | 120.31 | 120.5 | 116.475 | 116.93 | 3,178,903 | -3.93% |
| 2026-09-04 | 123.47 | 123.58 | 121.651 | 121.71 | 1,841,370 | -2.69% |
| 2026-09-03 | 124.26 | 126.45 | 123.5 | 125.08 | 2,932,670 | +0.87% |
| 2026-09-02 | 125.01 | 125.03 | 122.8 | 124 | 3,246,877 | -1.31% |
| 2026-09-01 | 127.34 | 127.98 | 125.165 | 125.64 | 1,708,686 | -1.34% |
| 2026-08-31 | 126.3 | 127.87 | 125.555 | 127.34 | 2,470,390 | +0.24% |
| 2026-08-28 | 126.91 | 127.92 | 126.2 | 127.04 | 1,546,226 | +0.44% |
| 2026-08-27 | 124.57 | 127.23 | 124.16 | 126.48 | 1,726,341 | +1.28% |
| 2026-08-26 | 123.83 | 125.63 | 123.38 | 124.88 | 1,111,747 | -0.09% |
| 2026-08-25 | 124.91 | 126 | 124.04 | 124.99 | 1,914,642 | -0.81% |
| 2026-08-24 | 124.77 | 127.09 | 124.615 | 126.01 | 2,341,442 | +1.23% |
| 2026-08-21 | 122.92 | 124.78 | 121.73 | 124.475 | 2,074,727 | +1.27% |
| 2026-08-20 | 122.92 | 124.17 | 122.25 | 122.91 | 2,574,307 | +0.33% |
| 2026-08-19 | 120.11 | 123.82 | 120.1 | 122.5 | 2,796,875 | +2.14% |
| 2026-08-18 | 120.71 | 122.44 | 119.84 | 119.93 | 2,240,033 | +1.17% |
| 2026-08-17 | 120.67 | 120.94 | 118.48 | 118.54 | 2,760,245 | -2.85% |
| 2026-08-14 | 125.75 | 125.9 | 121.87 | 122.02 | 1,670,576 | -2.70% |
| 2026-08-13 | 121.54 | 125.65 | 120.86 | 125.4 | 2,430,985 | +4.18% |
| 2026-08-12 | 120.12 | 121.045 | 118.5 | 120.37 | 1,907,904 | -0.77% |
| 2026-08-11 | 119.69 | 121.725 | 119.42 | 121.3 | 2,353,373 | +0.10% |
| 2026-08-10 | 119.74 | 121.24 | 119.003 | 121.18 | 1,602,959 | +0.95% |
| 2026-08-07 | 119.44 | 121.42 | 119.06 | 120.04 | 1,918,487 | -0.07% |
| 2026-08-06 | 119.01 | 120.25 | 117.85 | 120.13 | 3,573,830 | +1.57% |
| 2026-08-05 | 119.24 | 119.84 | 116.11 | 118.27 | 2,404,622 | -0.33% |
| 2026-08-04 | 115.6 | 118.97 | 115.11 | 118.66 | 2,989,085 | +0.84% |
| 2026-08-03 | 118.75 | 119.97 | 116.975 | 117.67 | 2,857,509 | +0.71% |
| 2026-07-31 | 114.94 | 117.28 | 113.8 | 116.84 | 3,286,918 | +0.44% |
| 2026-07-30 | 119.06 | 119.29 | 113.685 | 116.33 | 3,646,743 | -4.75% |
| 2026-07-29 | 119.58 | 124.74 | 118.87 | 122.13 | 4,863,845 | +2.74% |
| 2026-07-28 | 116.64 | 119.96 | 116.64 | 118.87 | 5,284,418 | +4.01% |
| 2026-07-27 | 115 | 116.9 | 114.5 | 115.48 | 3,451,702 | +1.70% |
| 2026-07-24 | 111.23 | 114.35 | 110.64 | 113.55 | 2,743,009 | +2.61% |
| 2026-07-23 | 111.76 | 111.82 | 109.38 | 110.66 | 3,283,714 | -0.07% |
| 2026-07-22 | 113.13 | 113.238 | 110.1 | 110.74 | 3,359,260 | -1.09% |
| 2026-07-21 | 113.845 | 114.77 | 111.93 | 111.96 | 3,012,131 | -2.81% |
| 2026-07-20 | 113.87 | 115.39 | 112.58 | 115.2 | 2,965,245 | +0.71% |
| 2026-07-17 | 115.13 | 117.72 | 112.5 | 114.39 | 4,269,154 | -0.27% |
| 2026-07-16 | 111.47 | 115.24 | 111.47 | 114.7 | 3,597,025 | +4.27% |
| 2026-07-15 | 109.77 | 112.34 | 109.43 | 110 | 2,475,026 | +0.44% |
| 2026-07-14 | 107.99 | 110.52 | 107.49 | 109.52 | 2,489,772 | -1.11% |
| 2026-07-13 | 108.91 | 111.64 | 108.743 | 110.75 | 2,352,578 | +2.98% |
| 2026-07-10 | 107.46 | 107.86 | 106.49 | 107.54 | 2,179,681 | +1.20% |
| 2026-07-09 | 104.62 | 106.9 | 103.74 | 106.26 | 3,575,447 | -0.30% |
| 2026-07-08 | 108.07 | 108.12 | 105.855 | 106.58 | 2,524,608 | -1.42% |
| 2026-07-07 | 107.46 | 109.73 | 107.46 | 108.12 | 2,883,851 | +2.59% |
| 2026-07-06 | 106.275 | 106.84 | 104.65 | 105.39 | 2,630,463 | -0.90% |
| 2026-07-02 | 103.02 | 106.51 | 102.89 | 106.35 | 3,656,562 | +3.54% |
| 2026-07-01 | 100.86 | 103.97 | 100.31 | 102.71 | 4,418,078 | +4.45% |
| 2026-06-30 | 99.81 | 100.03 | 97.79 | 98.33 | 3,174,353 | -1.48% |
| 2026-06-29 | 100.885 | 101.585 | 98.8 | 99.81 | 3,535,450 | -0.09% |
| 2026-06-26 | 97 | 100.14 | 97 | 99.9 | 5,596,840 | +3.29% |
| 2026-06-25 | 96.21 | 100.19 | 95.685 | 96.72 | 4,398,951 | +0.44% |
| 2026-06-24 | 98.77 | 98.845 | 93.02 | 96.3 | 6,388,311 | -1.72% |
| 2026-06-23 | 97.91 | 98.853 | 97.55 | 97.99 | 4,562,284 | +2.15% |
| 2026-06-22 | 97.2 | 98.35 | 95.81 | 95.93 | 4,520,222 | -2.35% |
| 2026-06-18 | 97.89 | 98.79 | 95.96 | 98.24 | 7,100,903 | +0.68% |
| 2026-06-17 | 99.02 | 100.845 | 97.06 | 97.58 | 3,603,463 | -2.69% |
| 2026-06-16 | 101.16 | 102.623 | 99.17 | 100.28 | 3,386,544 | -0.61% |
| 2026-06-15 | 102.9 | 103.3 | 100.25 | 100.9 | 3,594,195 | +0.27% |
| 2026-06-12 | 99.27 | 100.99 | 98.105 | 100.63 | 2,639,297 | +1.37% |
| 2026-06-11 | 99.15 | 100.94 | 98.69 | 99.27 | 3,147,896 | -1.81% |
| 2026-06-10 | 100.28 | 101.765 | 98.908 | 101.1 | 2,679,620 | +0.82% |
| 2026-06-09 | 97.96 | 100.54 | 97.26 | 100.28 | 3,369,264 | +1.37% |
| 2026-06-08 | 99.46 | 100.48 | 98.57 | 98.92 | 3,612,257 | -1.60% |
| 2026-06-05 | 99.735 | 101.33 | 99.69 | 100.53 | 2,410,155 | +1.06% |
| 2026-06-04 | 100.89 | 102.03 | 99.205 | 99.48 | 2,237,555 | +1.05% |
| 2026-06-03 | 99.61 | 100.18 | 97.63 | 98.45 | 2,446,793 | -2.32% |
| 2026-06-02 | 99.92 | 101.22 | 98.63 | 100.79 | 2,513,146 | -1.61% |
| 2026-06-01 | 97.92 | 102.92 | 97.788 | 102.44 | 4,135,767 | +5.63% |
| 2026-05-29 | 95.51 | 98.01 | 95.19 | 96.98 | 5,719,792 | +1.54% |
| 2026-05-28 | 94.43 | 95.96 | 93.63 | 95.51 | 2,270,857 | +1.15% |
| 2026-05-27 | 94.74 | 96.155 | 94.08 | 94.425 | 2,475,086 | -0.40% |
| 2026-05-26 | 96.715 | 96.84 | 94.09 | 94.8 | 2,959,467 | -2.27% |
| 2026-05-22 | 94.25 | 97.205 | 94.25 | 97 | 2,593,105 | +2.92% |
| 2026-05-21 | 93.91 | 94.92 | 92.76 | 94.25 | 2,315,535 | -0.71% |
| 2026-05-20 | 93.36 | 95 | 91.665 | 94.92 | 2,753,857 | +0.47% |
| 2026-05-19 | 95.26 | 97.12 | 94.39 | 94.48 | 3,276,428 | -0.01% |
| 2026-05-18 | 91.38 | 94.73 | 90.76 | 94.49 | 3,035,812 | +3.22% |
| 2026-05-15 | 90.19 | 91.965 | 90.03 | 91.54 | 2,921,132 | +3.05% |
| 2026-05-14 | 89.97 | 90.91 | 88.65 | 88.83 | 2,857,485 | -1.21% |
| 2026-05-13 | 91.49 | 91.81 | 87.43 | 89.92 | 5,243,419 | -2.81% |