Want to see PAYX full AI Analyst Report?
Paychex (PAYX) Historical Prices
1,584 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 118.13 | 120.07 | 115.74 | 118.71 | 118.71 | +2.65% | 3,203,694 | 1.13 |
| Nov 03, 2026 | 113.44 | 116.26 | 111.92 | 115.65 | 115.65 | +0.14% | 3,031,130 | 1.07 |
| Nov 02, 2026 | 112.71 | 115.99 | 111.45 | 115.49 | 115.49 | +3.01% | 2,466,618 | 0.87 |
| Oct 30, 2026 | 111.96 | 113.12 | 111.37 | 112.12 | 112.12 | +2.51% | 3,537,989 | 1.25 |
| Oct 29, 2026 | 109.48 | 110.06 | 108.00 | 109.37 | 109.37 | +1.07% | 2,118,396 | 0.75 |
| Oct 28, 2026 | 108.20 | 108.96 | 106.68 | 108.21 | 108.21 | -0.96% | 3,193,505 | 1.12 |
| Oct 27, 2026 | 115.00 | 115.14 | 109.01 | 109.26 | 109.26 | -5.57% | 3,922,649 | 1.38 |
| Oct 26, 2026 | 116.85 | 117.52 | 114.53 | 115.70 | 115.70 | -0.98% | 2,591,277 | 0.90 |
| Oct 23, 2026 | 118.09 | 119.47 | 116.76 | 118.04 | 116.85 | -0.65% | 2,341,423 | 0.80 |
| Oct 22, 2026 | 113.75 | 119.14 | 113.59 | 118.81 | 117.61 | +5.61% | 3,295,330 | 1.13 |
| Oct 21, 2026 | 111.75 | 113.52 | 111.67 | 112.50 | 111.37 | -0.11% | 1,811,133 | 0.62 |
| Oct 20, 2026 | 111.47 | 113.94 | 111.44 | 112.62 | 111.48 | +1.69% | 3,276,120 | 1.11 |
| Oct 19, 2026 | 110.41 | 111.21 | 109.66 | 110.75 | 109.63 | -0.79% | 2,189,157 | 0.74 |
| Oct 16, 2026 | 111.86 | 112.52 | 109.87 | 111.63 | 110.50 | +0.77% | 5,509,129 | 1.89 |
| Oct 15, 2026 | 110.36 | 112.50 | 110.36 | 110.78 | 109.66 | +2.22% | 3,999,179 | 1.38 |
| Oct 14, 2026 | 106.69 | 108.40 | 106.25 | 108.37 | 107.28 | +2.00% | 2,722,403 | 0.93 |
| Oct 13, 2026 | 105.38 | 106.57 | 104.85 | 106.25 | 105.18 | +1.54% | 2,018,463 | 0.68 |
| Oct 12, 2026 | 104.52 | 104.99 | 103.74 | 104.64 | 103.59 | +0.64% | 1,749,015 | 0.59 |
| Oct 09, 2026 | 104.84 | 105.66 | 103.89 | 103.98 | 102.93 | -0.46% | 1,978,909 | 0.67 |
| Oct 08, 2026 | 101.46 | 104.64 | 101.41 | 104.46 | 103.41 | +2.86% | 3,344,558 | 1.13 |
| Oct 07, 2026 | 101.46 | 102.42 | 101.09 | 101.55 | 100.53 | +0.52% | 2,429,731 | 0.82 |
| Oct 06, 2026 | 99.28 | 101.19 | 99.14 | 101.02 | 100.00 | +1.24% | 2,233,878 | 0.75 |
| Oct 05, 2026 | 98.65 | 99.84 | 98.52 | 99.78 | 98.77 | +0.85% | 2,740,928 | 0.92 |
| Oct 02, 2026 | 100.68 | 101.00 | 98.50 | 98.94 | 97.94 | -1.88% | 2,313,801 | 0.78 |
| Oct 01, 2026 | 99.31 | 101.33 | 98.68 | 100.84 | 99.82 | +2.38% | 4,152,518 | 1.41 |
| Sep 30, 2026 | 99.32 | 100.88 | 98.45 | 98.50 | 97.51 | -0.82% | 3,430,529 | 1.18 |
| Sep 29, 2026 | 98.72 | 99.67 | 98.00 | 99.31 | 98.31 | +0.01% | 4,052,623 | 1.40 |
| Sep 28, 2026 | 100.08 | 100.90 | 98.91 | 99.30 | 98.30 | -2.04% | 3,448,404 | 1.19 |
| Sep 25, 2026 | 101.18 | 102.09 | 100.32 | 101.37 | 100.35 | -0.22% | 3,931,636 | 1.36 |
| Sep 24, 2026 | 105.49 | 107.60 | 101.49 | 101.59 | 100.57 | -2.78% | 4,445,019 | 1.54 |
| Sep 23, 2026 | 109.67 | 110.50 | 103.25 | 104.49 | 103.44 | -8.77% | 8,221,322 | 2.89 |
| Sep 22, 2026 | 115.71 | 115.97 | 113.32 | 114.53 | 113.38 | -0.42% | 4,035,426 | 1.42 |
| Sep 21, 2026 | 115.52 | 116.26 | 114.18 | 115.01 | 113.85 | -0.97% | 2,914,570 | 1.00 |
| Sep 18, 2026 | 116.51 | 116.59 | 114.79 | 116.14 | 114.97 | -0.32% | 9,586,639 | 3.40 |
| Sep 17, 2026 | 116.11 | 116.71 | 115.17 | 116.51 | 115.34 | -0.18% | 2,596,625 | 0.91 |
| Sep 16, 2026 | 117.72 | 118.43 | 116.40 | 116.72 | 115.54 | -1.34% | 2,424,965 | 0.86 |
| Sep 15, 2026 | 117.84 | 119.61 | 116.93 | 118.30 | 117.11 | -0.18% | 2,735,509 | 0.95 |
| Sep 14, 2026 | 117.82 | 119.23 | 116.60 | 118.51 | 117.32 | +2.34% | 2,603,812 | 0.90 |
| Sep 11, 2026 | 115.03 | 115.97 | 114.80 | 115.80 | 114.63 | +0.54% | 1,762,250 | 0.60 |
| Sep 10, 2026 | 115.01 | 115.81 | 114.51 | 115.18 | 114.02 | +0.37% | 2,137,142 | 0.72 |
| Sep 09, 2026 | 117.02 | 117.05 | 114.60 | 114.75 | 113.59 | -1.86% | 2,771,989 | 0.94 |
| Sep 08, 2026 | 120.31 | 120.50 | 116.48 | 116.93 | 115.75 | -3.93% | 3,178,903 | 1.08 |
| Sep 07, 2026 | 123.47 | 123.58 | 121.65 | 121.71 | 120.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 123.47 | 123.58 | 121.65 | 121.71 | 120.48 | -2.70% | 1,841,370 | 0.61 |
| Sep 03, 2026 | 124.26 | 126.45 | 123.50 | 125.08 | 123.82 | +0.87% | 2,932,670 | 0.97 |
| Sep 02, 2026 | 125.01 | 125.03 | 122.80 | 124.00 | 122.75 | -1.31% | 3,246,877 | 1.08 |
| Sep 01, 2026 | 127.34 | 127.98 | 125.17 | 125.64 | 124.37 | -1.34% | 1,708,686 | 0.57 |
| Aug 31, 2026 | 126.30 | 127.87 | 125.56 | 127.34 | 126.06 | +0.24% | 2,470,390 | 0.82 |
| Aug 28, 2026 | 126.91 | 127.92 | 126.20 | 127.04 | 125.76 | +0.44% | 1,546,226 | 0.51 |
| Aug 27, 2026 | 124.57 | 127.23 | 124.16 | 126.48 | 125.20 | +1.28% | 1,726,341 | 0.56 |
