Paychex, Inc.PAYXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $112.23 | $112.50 | $112.23 | $112.50 | 30,059 |
| 1/12/2026 | $112.89 | $113.99 | $112.39 | $112.69 | 2.06M |
| 1/9/2026 | $113.99 | $115.07 | $113.30 | $113.77 | 2.41M |
| 1/8/2026 | $110.94 | $114.71 | $110.63 | $114.25 | 3.17M |
| 1/7/2026 | $111.29 | $112.25 | $110.96 | $111.63 | 2.95M |
| 1/6/2026 | $108.77 | $111.69 | $108.47 | $111.22 | 2.64M |
| 1/5/2026 | $108.60 | $110.54 | $107.80 | $109.48 | 3.29M |
| 1/2/2026 | $112.12 | $112.20 | $108.33 | $108.60 | 3.21M |
| 12/31/2025 | $113.16 | $113.24 | $112.08 | $112.18 | 1.72M |
| 12/30/2025 | $113.60 | $113.97 | $112.93 | $113.39 | 2.20M |
| 12/29/2025 | $114.19 | $114.72 | $113.48 | $114.00 | 1.52M |
| 12/26/2025 | $114.58 | $114.96 | $113.76 | $114.19 | 1.59M |
| 12/24/2025 | $113.92 | $115.04 | $113.74 | $114.58 | 1.08M |
| 12/23/2025 | $114.89 | $114.99 | $113.71 | $114.10 | 3.16M |
| 12/22/2025 | $112.83 | $115.01 | $112.74 | $114.88 | 2.93M |
| 12/19/2025 | $114.07 | $114.12 | $109.03 | $112.28 | 11.30M |
| 12/18/2025 | $116.36 | $116.67 | $113.46 | $114.24 | 6.42M |
| 12/17/2025 | $115.22 | $117.83 | $114.59 | $116.70 | 5.11M |
| 12/16/2025 | $115.14 | $115.68 | $114.35 | $115.22 | 4.11M |
| 12/15/2025 | $115.83 | $116.52 | $114.92 | $115.38 | 4.44M |
| 12/12/2025 | $115.20 | $116.55 | $114.93 | $115.45 | 4.54M |
| 12/11/2025 | $112.97 | $114.98 | $112.13 | $114.63 | 2.59M |
| 12/10/2025 | $112.59 | $113.56 | $112.23 | $112.88 | 4.02M |
| 12/9/2025 | $112.39 | $113.45 | $112.26 | $112.74 | 2.84M |
| 12/8/2025 | $111.90 | $112.88 | $111.05 | $112.45 | 3.68M |
| 12/5/2025 | $111.93 | $113.60 | $111.58 | $112.06 | 2.46M |
| 12/4/2025 | $113.63 | $114.15 | $111.28 | $111.77 | 2.15M |
| 12/3/2025 | $110.78 | $113.62 | $110.60 | $113.39 | 4.28M |
| 12/2/2025 | $110.94 | $111.12 | $109.75 | $110.78 | 4.06M |
| 12/1/2025 | $110.83 | $111.77 | $110.23 | $110.54 | 5.15M |
| 11/28/2025 | $111.40 | $112.23 | $111.24 | $111.69 | 1.24M |
| 11/26/2025 | $111.81 | $112.03 | $111.02 | $111.41 | 2.20M |
| 11/25/2025 | $110.15 | $112.49 | $109.99 | $112.11 | 2.83M |
| 11/24/2025 | $111.26 | $111.57 | $109.42 | $109.91 | 5.41M |
| 11/21/2025 | $108.44 | $112.95 | $108.44 | $111.46 | 4.24M |
| 11/20/2025 | $109.72 | $109.99 | $108.12 | $108.46 | 2.16M |
| 11/19/2025 | $109.92 | $110.07 | $108.00 | $109.55 | 2.31M |
| 11/18/2025 | $110.48 | $111.34 | $109.07 | $109.96 | 2.55M |
| 11/17/2025 | $111.87 | $111.88 | $110.00 | $110.48 | 2.36M |
| 11/14/2025 | $112.32 | $112.63 | $110.65 | $112.10 | 2.93M |
| 11/13/2025 | $110.69 | $111.90 | $109.99 | $111.80 | 3.60M |
| 11/12/2025 | $111.72 | $111.98 | $110.83 | $111.08 | 1.73M |
| 11/11/2025 | $111.33 | $112.32 | $110.84 | $111.64 | 2.05M |
| 11/10/2025 | $112.05 | $112.65 | $110.16 | $111.48 | 2.40M |
| 11/7/2025 | $112.51 | $112.86 | $110.70 | $111.96 | 3.52M |
| 11/6/2025 | $116.16 | $117.03 | $112.07 | $112.82 | 5.03M |
| 11/5/2025 | $115.14 | $116.81 | $114.31 | $116.50 | 3.98M |
| 11/4/2025 | $116.17 | $116.41 | $113.15 | $115.14 | 3.26M |
| 11/3/2025 | $116.58 | $116.58 | $113.47 | $115.11 | 2.94M |
| 10/31/2025 | $116.82 | $118.01 | $116.08 | $117.03 | 2.75M |
| 10/30/2025 | $117.77 | $118.64 | $116.82 | $117.23 | 2.48M |
| 10/29/2025 | $122.35 | $122.50 | $117.00 | $117.40 | 4.92M |
| 10/28/2025 | $124.51 | $124.73 | $123.02 | $124.05 | 2.76M |
| 10/27/2025 | $124.59 | $125.29 | $124.14 | $125.01 | 2.65M |
| 10/24/2025 | $125.11 | $125.56 | $124.21 | $124.60 | 4.44M |
| 10/23/2025 | $126.37 | $126.96 | $124.45 | $124.75 | 1.99M |
| 10/22/2025 | $127.22 | $128.57 | $126.51 | $126.61 | 2.22M |
| 10/21/2025 | $126.66 | $128.78 | $125.71 | $127.54 | 2.38M |
| 10/20/2025 | $126.75 | $127.93 | $125.30 | $126.59 | 2.39M |
| 10/17/2025 | $126.87 | $127.26 | $125.51 | $126.56 | 2.46M |
| 10/16/2025 | $127.75 | $128.26 | $125.88 | $126.49 | 2.86M |
| 10/15/2025 | $128.28 | $129.24 | $127.34 | $127.52 | 2.55M |