PAYX(PAYX)
PAYX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $97.00 | $100.14 | $97.00 | $99.90 | 5.60M |
| 6/25/2026 | $96.21 | $100.19 | $95.69 | $96.72 | 4.40M |
| 6/24/2026 | $98.77 | $98.85 | $93.02 | $96.30 | 6.39M |
| 6/23/2026 | $97.91 | $98.85 | $97.55 | $97.99 | 4.56M |
| 6/22/2026 | $97.20 | $98.35 | $95.81 | $95.93 | 4.52M |
| 6/18/2026 | $97.89 | $98.79 | $95.96 | $98.24 | 7.10M |
| 6/17/2026 | $99.02 | $100.85 | $97.06 | $97.58 | 3.60M |
| 6/16/2026 | $101.16 | $102.62 | $99.17 | $100.28 | 3.39M |
| 6/15/2026 | $102.90 | $103.30 | $100.25 | $100.90 | 3.59M |
| 6/12/2026 | $99.27 | $100.99 | $98.11 | $100.63 | 2.64M |
| 6/11/2026 | $99.15 | $100.94 | $98.69 | $99.27 | 3.15M |
| 6/10/2026 | $100.28 | $101.77 | $98.91 | $101.10 | 2.68M |
| 6/9/2026 | $97.96 | $100.54 | $97.26 | $100.28 | 3.37M |
| 6/8/2026 | $99.46 | $100.48 | $98.57 | $98.92 | 3.61M |
| 6/5/2026 | $99.74 | $101.33 | $99.69 | $100.53 | 2.41M |
| 6/4/2026 | $100.89 | $102.03 | $99.21 | $99.48 | 2.24M |
| 6/3/2026 | $99.61 | $100.18 | $97.63 | $98.45 | 2.45M |
| 6/2/2026 | $99.92 | $101.22 | $98.63 | $100.79 | 2.51M |
| 6/1/2026 | $97.92 | $102.92 | $97.79 | $102.44 | 4.14M |
| 5/29/2026 | $95.51 | $98.01 | $95.19 | $96.98 | 5.72M |
| 5/28/2026 | $94.43 | $95.96 | $93.63 | $95.51 | 2.27M |
| 5/27/2026 | $94.74 | $96.16 | $94.08 | $94.43 | 2.48M |
| 5/26/2026 | $96.72 | $96.84 | $94.09 | $94.80 | 2.96M |
| 5/22/2026 | $94.25 | $97.21 | $94.25 | $97.00 | 2.59M |
| 5/21/2026 | $93.91 | $94.92 | $92.76 | $94.25 | 2.32M |
| 5/20/2026 | $93.36 | $95.00 | $91.67 | $94.92 | 2.75M |
| 5/19/2026 | $95.26 | $97.12 | $94.39 | $94.48 | 3.28M |
| 5/18/2026 | $91.38 | $94.73 | $90.76 | $94.49 | 3.04M |
| 5/15/2026 | $90.19 | $91.97 | $90.03 | $91.54 | 2.92M |
| 5/14/2026 | $89.97 | $90.91 | $88.65 | $88.83 | 2.86M |
| 5/13/2026 | $91.49 | $91.81 | $87.43 | $89.92 | 5.24M |
| 5/12/2026 | $94.71 | $95.20 | $92.81 | $93.71 | 3.56M |
| 5/11/2026 | $93.09 | $94.37 | $92.45 | $93.88 | 3.40M |
| 5/8/2026 | $93.69 | $94.67 | $92.00 | $93.93 | 2.45M |
| 5/7/2026 | $91.19 | $95.06 | $91.00 | $94.26 | 3.96M |
| 5/6/2026 | $91.64 | $91.99 | $90.54 | $91.38 | 4.14M |
| 5/5/2026 | $92.55 | $93.10 | $90.89 | $92.85 | 2.82M |
| 5/4/2026 | $93.05 | $94.40 | $92.02 | $92.48 | 2.39M |
| 5/1/2026 | $93.73 | $94.55 | $91.68 | $93.02 | 2.20M |
| 4/30/2026 | $92.92 | $93.78 | $91.82 | $92.63 | 3.13M |
| 4/29/2026 | $93.14 | $94.11 | $90.65 | $94.05 | 3.69M |
| 4/28/2026 | $91.37 | $92.29 | $90.17 | $90.99 | 3.01M |
| 4/27/2026 | $89.80 | $91.11 | $89.54 | $89.93 | 3.03M |
| 4/24/2026 | $90.43 | $90.93 | $89.19 | $89.82 | 3.08M |
| 4/23/2026 | $92.41 | $92.62 | $89.41 | $90.95 | 2.55M |
| 4/22/2026 | $93.38 | $94.31 | $92.54 | $93.43 | 3.07M |
| 4/21/2026 | $93.08 | $95.40 | $92.62 | $93.68 | 3.29M |
| 4/20/2026 | $91.96 | $93.34 | $91.59 | $93.09 | 3.60M |
| 4/17/2026 | $93.08 | $93.30 | $91.18 | $91.96 | 3.22M |
| 4/16/2026 | $91.22 | $92.76 | $90.88 | $92.13 | 3.74M |
| 4/15/2026 | $89.39 | $91.06 | $88.75 | $90.26 | 3.09M |
| 4/14/2026 | $89.32 | $90.20 | $88.62 | $88.85 | 2.88M |
| 4/13/2026 | $85.69 | $89.47 | $85.69 | $89.32 | 4.44M |
| 4/10/2026 | $87.80 | $88.00 | $85.45 | $85.57 | 3.69M |
| 4/9/2026 | $89.13 | $89.21 | $86.84 | $87.86 | 3.49M |
| 4/8/2026 | $91.72 | $92.97 | $89.65 | $89.89 | 3.21M |
| 4/7/2026 | $91.64 | $92.87 | $90.82 | $91.61 | 3.04M |
| 4/6/2026 | $91.37 | $92.19 | $90.57 | $91.85 | 2.57M |
| 4/2/2026 | $91.15 | $92.29 | $89.68 | $91.70 | 4.51M |
| 4/1/2026 | $91.74 | $92.31 | $89.69 | $90.91 | 5.97M |
| 3/31/2026 | $94.03 | $94.50 | $91.95 | $92.12 | 4.52M |
| 3/30/2026 | $91.66 | $93.64 | $91.56 | $93.12 | 3.75M |