PAYX(PAYX)
PAYX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $91.22 | $92.75 | $91.01 | $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 |
| 3/27/2026 | $93.25 | $93.25 | $90.54 | $91.68 | 3.58M |
| 3/26/2026 | $93.07 | $96.24 | $93.02 | $93.59 | 5.36M |
| 3/25/2026 | $95.21 | $95.49 | $89.01 | $93.36 | 7.98M |
| 3/24/2026 | $92.86 | $93.00 | $89.98 | $90.61 | 5.14M |
| 3/23/2026 | $93.30 | $94.66 | $92.79 | $93.50 | 4.94M |
| 3/20/2026 | $91.34 | $93.35 | $91.07 | $92.55 | 11.22M |
| 3/19/2026 | $91.12 | $93.48 | $91.03 | $91.71 | 4.64M |
| 3/18/2026 | $91.35 | $92.35 | $90.57 | $90.64 | 3.91M |
| 3/17/2026 | $93.80 | $95.09 | $92.13 | $92.43 | 2.82M |
| 3/16/2026 | $92.67 | $93.86 | $92.50 | $93.10 | 2.60M |
| 3/13/2026 | $92.37 | $92.75 | $91.53 | $92.61 | 2.91M |
| 3/12/2026 | $94.11 | $95.84 | $91.65 | $91.67 | 3.99M |
| 3/11/2026 | $95.71 | $96.63 | $93.18 | $94.00 | 3.44M |
| 3/10/2026 | $97.80 | $98.17 | $94.17 | $95.12 | 3.42M |
| 3/9/2026 | $99.52 | $99.79 | $97.10 | $98.30 | 4.49M |
| 3/6/2026 | $97.57 | $101.02 | $96.31 | $100.85 | 5.01M |
| 3/5/2026 | $95.89 | $98.67 | $95.81 | $98.38 | 4.17M |
| 3/4/2026 | $95.23 | $96.42 | $94.82 | $95.79 | 2.69M |
| 3/3/2026 | $93.50 | $96.37 | $92.96 | $95.56 | 3.04M |
| 3/2/2026 | $92.90 | $94.46 | $92.13 | $94.25 | 3.78M |
| 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 |