Paychex, Inc.PAYXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $92.90 | $94.46 | $92.13 | $94.25 | 3.77M |
| 2/27/2026 | $93.18 | $94.25 | $91.36 | $93.65 | 7.01M |
| 2/26/2026 | $91.99 | $94.78 | $91.56 | $94.48 | 5.65M |
| 2/25/2026 | $88.90 | $91.31 | $88.55 | $91.23 | 3.50M |
| 2/24/2026 | $87.36 | $90.33 | $86.89 | $88.48 | 4.12M |
| 2/23/2026 | $90.44 | $90.55 | $87.04 | $87.39 | 4.91M |
| 2/20/2026 | $92.21 | $92.36 | $90.32 | $91.24 | 5.31M |
| 2/19/2026 | $94.11 | $94.56 | $91.88 | $92.34 | 3.27M |
| 2/18/2026 | $93.60 | $94.77 | $92.84 | $94.29 | 2.78M |
| 2/17/2026 | $94.71 | $95.99 | $92.94 | $93.27 | 3.63M |
| 2/13/2026 | $93.31 | $94.76 | $92.28 | $94.38 | 4.77M |
| 2/12/2026 | $94.15 | $94.70 | $91.70 | $92.47 | 6.21M |
| 2/11/2026 | $98.25 | $99.12 | $94.08 | $94.84 | 5.72M |
| 2/10/2026 | $97.04 | $99.56 | $97.04 | $99.03 | 4.66M |
| 2/9/2026 | $98.52 | $98.75 | $96.51 | $98.09 | 4.30M |
| 2/6/2026 | $98.48 | $99.81 | $97.63 | $98.53 | 3.40M |
| 2/5/2026 | $99.19 | $100.60 | $96.75 | $98.17 | 3.58M |
| 2/4/2026 | $97.00 | $99.34 | $94.90 | $98.48 | 5.38M |
| 2/3/2026 | $100.42 | $101.28 | $97.09 | $97.15 | 6.01M |
| 2/2/2026 | $103.62 | $103.92 | $102.01 | $102.47 | 3.11M |
| 1/30/2026 | $101.95 | $103.20 | $101.05 | $103.13 | 4.03M |
| 1/29/2026 | $101.98 | $103.58 | $101.53 | $102.23 | 6.08M |
| 1/28/2026 | $102.78 | $103.62 | $102.09 | $102.45 | 4.08M |
| 1/27/2026 | $105.01 | $105.55 | $103.69 | $104.94 | 2.93M |
| 1/26/2026 | $107.12 | $107.90 | $105.29 | $106.19 | 2.90M |
| 1/23/2026 | $106.86 | $107.86 | $106.47 | $106.63 | 2.63M |
| 1/22/2026 | $107.43 | $108.52 | $107.00 | $107.19 | 4.87M |
| 1/21/2026 | $107.07 | $108.73 | $106.80 | $107.19 | 3.60M |
| 1/20/2026 | $110.60 | $110.60 | $107.31 | $107.42 | 3.57M |
| 1/16/2026 | $110.88 | $111.43 | $109.76 | $111.18 | 3.42M |
| 1/15/2026 | $110.75 | $111.93 | $110.00 | $110.51 | 1.78M |
| 1/14/2026 | $109.50 | $110.88 | $109.17 | $110.29 | 2.26M |
| 1/13/2026 | $112.29 | $112.74 | $108.91 | $109.66 | 2.92M |
| 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 |