NasdaqGS - Delayed Quote USD

Paychex, Inc. (PAYX)

122.52 +0.90 (+0.74%)
At close: April 24 at 4:00 PM EDT
123.19 +0.67 (+0.55%)
Pre-Market: 6:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 120.80 122.68 120.42 122.52 122.52 1,806,200
Apr 23, 2024 121.23 122.09 120.71 121.62 121.62 1,223,700
Apr 22, 2024 120.00 122.02 119.84 121.23 121.23 1,912,000
Apr 19, 2024 117.79 119.85 117.79 119.52 119.52 2,643,300
Apr 18, 2024 119.78 119.78 117.74 117.79 117.79 2,297,800
Apr 17, 2024 121.49 121.49 119.07 119.14 119.14 2,281,300
Apr 16, 2024 122.49 122.76 121.00 121.14 121.14 2,000,700
Apr 15, 2024 124.17 124.68 122.25 122.45 122.45 2,138,100
Apr 12, 2024 123.67 124.10 122.25 123.00 123.00 2,004,400
Apr 11, 2024 124.78 125.86 122.83 124.24 124.24 1,712,400
Apr 10, 2024 126.00 126.20 123.41 124.52 124.52 1,914,200
Apr 9, 2024 124.81 126.71 124.33 126.59 126.59 2,227,800
Apr 8, 2024 121.70 124.11 121.57 123.85 123.85 2,647,100
Apr 5, 2024 120.01 122.40 119.87 122.38 122.38 2,056,100
Apr 4, 2024 121.29 121.81 119.39 119.99 119.99 2,029,100
Apr 3, 2024 122.02 122.05 119.23 120.26 120.26 2,484,900
Apr 2, 2024 116.57 122.58 114.72 122.08 122.08 5,003,900
Apr 1, 2024 123.00 123.09 121.25 121.62 121.62 2,815,200
Mar 28, 2024 122.00 122.97 121.85 122.80 122.80 1,618,300
Mar 27, 2024 120.71 121.83 120.14 121.53 121.53 1,526,300
Mar 26, 2024 118.58 119.80 118.40 119.58 119.58 1,723,300
Mar 25, 2024 120.57 120.76 118.41 118.96 118.96 1,892,800
Mar 22, 2024 122.84 122.84 120.69 120.84 120.84 1,426,400
Mar 21, 2024 123.34 123.68 122.30 122.33 122.33 2,191,100
Mar 20, 2024 121.53 123.54 120.96 123.00 123.00 1,500,000
Mar 19, 2024 120.44 121.16 120.02 121.04 121.04 1,111,400
Mar 18, 2024 121.08 121.60 120.48 120.54 120.54 1,214,900
Mar 15, 2024 121.33 121.90 119.79 120.28 120.28 5,841,100
Mar 14, 2024 122.21 122.52 120.92 121.57 121.57 1,674,400
Mar 13, 2024 122.65 123.34 121.96 122.13 122.13 1,637,700
Mar 12, 2024 121.16 122.94 120.98 122.65 122.65 1,551,800
Mar 11, 2024 121.24 121.78 119.84 121.64 121.64 1,280,400
Mar 8, 2024 120.84 121.89 120.25 120.82 120.82 1,344,600
Mar 7, 2024 121.53 122.06 120.13 121.13 121.13 2,036,100
Mar 6, 2024 120.12 121.38 119.61 120.73 120.73 1,800,000
Mar 5, 2024 122.38 122.50 119.67 120.23 120.23 1,691,300
Mar 4, 2024 122.95 124.36 122.30 122.34 122.34 2,728,600
Mar 1, 2024 122.11 122.65 121.38 122.23 122.23 1,017,700
Feb 29, 2024 123.14 123.14 122.16 122.62 122.62 1,954,700
Feb 28, 2024 122.90 123.41 122.30 122.41 122.41 898,500
Feb 27, 2024 123.05 123.75 122.30 122.90 122.90 1,052,100
Feb 26, 2024 124.62 124.83 123.28 123.37 123.37 1,192,500
Feb 23, 2024 125.00 125.26 124.58 124.64 124.64 1,077,000
Feb 22, 2024 123.78 125.01 123.24 124.71 124.71 1,467,200
Feb 21, 2024 124.71 124.85 122.77 123.43 123.43 1,100,600
Feb 20, 2024 123.38 124.51 123.27 124.49 124.49 1,415,500
Feb 16, 2024 122.65 123.82 122.01 123.38 123.38 1,100,300
Feb 15, 2024 122.60 123.20 122.41 122.79 122.79 1,435,400
Feb 14, 2024 121.80 122.79 121.27 122.22 122.22 1,792,100
Feb 13, 2024 121.65 121.84 120.36 121.39 121.39 1,932,700
Feb 12, 2024 0.89 Dividend
Feb 12, 2024 122.12 122.54 121.56 122.10 122.10 2,256,900
Feb 9, 2024 123.01 123.25 121.84 123.03 122.14 1,714,800
Feb 8, 2024 122.00 122.81 121.10 122.75 121.86 1,084,400
Feb 7, 2024 122.95 123.19 121.65 122.10 121.22 1,411,100
Feb 6, 2024 120.35 122.61 119.96 122.19 121.31 2,238,500
Feb 5, 2024 121.32 121.34 119.42 119.89 119.02 1,663,600
Feb 2, 2024 121.19 122.09 120.19 121.77 120.89 1,946,200
Feb 1, 2024 121.78 122.01 119.23 121.10 120.22 2,086,800
Jan 31, 2024 123.04 123.82 121.47 121.73 120.85 2,351,300
Jan 30, 2024 120.39 122.54 120.24 122.42 121.53 1,445,600
Jan 29, 2024 120.57 121.53 120.46 121.36 120.48 1,490,200
Jan 26, 2024 121.25 121.42 120.35 120.94 120.07 1,166,700
Jan 25, 2024 121.84 123.20 120.49 121.01 120.13 1,563,800
Jan 24, 2024 123.55 124.39 121.50 121.89 121.01 2,591,300
Jan 23, 2024 122.64 123.50 122.51 122.82 121.93 2,017,500
Jan 22, 2024 121.99 123.09 121.80 122.79 121.90 1,151,200
Jan 19, 2024 121.03 122.75 119.79 122.09 121.21 2,255,200
Jan 18, 2024 120.20 120.51 118.90 120.37 119.50 1,884,800
Jan 17, 2024 119.36 120.37 119.36 120.11 119.24 1,385,100
Jan 16, 2024 119.36 119.85 118.64 119.81 118.94 1,967,400
Jan 12, 2024 119.98 120.37 118.79 119.72 118.85 1,033,800
Jan 11, 2024 118.97 119.23 117.78 119.14 118.28 1,711,700
Jan 10, 2024 118.70 119.26 118.16 118.89 118.03 1,011,400
Jan 9, 2024 118.55 118.85 117.50 118.67 117.81 1,252,800
Jan 8, 2024 117.96 119.58 117.44 119.47 118.61 2,047,500
Jan 5, 2024 117.49 118.65 117.43 117.98 117.13 1,299,400
Jan 4, 2024 117.42 118.46 117.15 117.85 117.00 1,525,400
Jan 3, 2024 118.46 118.69 116.77 116.84 115.99 1,595,000
Jan 2, 2024 118.84 119.09 117.32 117.87 117.02 1,982,100
Dec 29, 2023 119.13 119.55 118.33 119.11 118.25 1,241,800
Dec 28, 2023 119.36 120.07 119.06 119.50 118.64 2,203,000
Dec 27, 2023 120.11 120.11 118.90 119.07 118.21 1,394,800
Dec 26, 2023 119.32 120.60 119.12 120.18 119.31 1,388,300
Dec 22, 2023 118.70 121.10 118.58 119.86 118.99 2,654,400
Dec 21, 2023 122.25 122.25 118.59 118.90 118.04 5,820,000
Dec 20, 2023 128.23 129.66 127.78 127.86 126.94 2,761,500
Dec 19, 2023 127.90 129.37 127.02 128.79 127.86 2,755,400
Dec 18, 2023 127.83 128.00 126.81 127.74 126.82 1,751,100
Dec 15, 2023 126.54 127.84 126.33 126.84 125.92 3,827,300
Dec 14, 2023 128.71 128.86 126.54 126.83 125.91 3,489,700
Dec 13, 2023 126.89 128.19 125.73 128.12 127.19 2,907,700
Dec 12, 2023 125.75 126.66 124.61 126.56 125.64 1,406,500
Dec 11, 2023 124.79 126.13 124.73 125.20 124.29 2,264,800
Dec 8, 2023 124.44 125.16 123.84 124.02 123.12 1,707,800
Dec 7, 2023 124.85 125.34 123.55 124.83 123.93 1,753,100
Dec 6, 2023 123.64 124.56 123.00 124.42 123.52 1,841,600
Dec 5, 2023 124.01 124.27 122.53 123.04 122.15 1,732,000
Dec 4, 2023 122.50 124.40 122.48 124.18 123.28 1,610,600
Dec 1, 2023 121.96 124.14 121.64 123.92 123.02 1,625,900
Nov 30, 2023 121.59 122.17 120.82 121.97 121.09 2,678,400
Nov 29, 2023 120.00 121.91 119.67 121.15 120.27 1,991,100
Nov 28, 2023 119.14 119.69 118.60 119.58 118.71 1,903,100
Nov 27, 2023 118.19 119.10 117.74 118.95 118.09 1,659,800
Nov 24, 2023 119.31 119.32 118.23 118.50 117.64 548,200
Nov 22, 2023 119.35 119.89 118.25 118.95 118.09 2,495,300
Nov 21, 2023 118.80 119.06 118.13 118.36 117.50 1,861,900
Nov 20, 2023 117.07 119.03 117.07 118.77 117.91 1,502,300
Nov 17, 2023 117.19 117.68 116.56 117.52 116.67 1,275,500
Nov 16, 2023 118.31 118.88 115.43 116.49 115.65 1,316,400
Nov 15, 2023 116.69 117.88 116.60 117.14 116.29 2,240,500
Nov 14, 2023 116.30 116.93 115.34 116.26 115.42 1,737,800
Nov 13, 2023 0.89 Dividend
Nov 13, 2023 114.16 114.87 113.87 114.48 113.65 1,275,400
Nov 10, 2023 114.90 115.83 114.26 115.43 113.71 1,537,000
Nov 9, 2023 114.65 115.16 113.70 114.02 112.32 1,897,000
Nov 8, 2023 113.06 114.42 112.34 114.05 112.35 1,502,700
Nov 7, 2023 111.62 112.68 110.82 112.53 110.85 1,910,800
Nov 6, 2023 110.77 111.54 109.98 111.49 109.83 1,745,500
Nov 3, 2023 113.49 114.10 108.58 110.46 108.82 2,878,300
Nov 2, 2023 109.65 112.53 109.50 112.47 110.80 1,562,600
Nov 1, 2023 109.36 109.36 106.27 108.86 107.24 3,094,200
Oct 31, 2023 110.68 111.31 110.00 111.05 109.40 1,369,800
Oct 30, 2023 110.56 111.02 109.24 110.57 108.92 1,290,500
Oct 27, 2023 111.57 111.57 109.02 109.57 107.94 1,739,100
Oct 26, 2023 112.25 113.28 111.65 111.75 110.09 2,314,900
Oct 25, 2023 115.94 115.94 111.36 112.19 110.52 3,904,900
Oct 24, 2023 117.24 117.65 115.57 117.12 115.38 1,229,300
Oct 23, 2023 116.08 117.95 115.67 116.63 114.89 1,540,100
Oct 20, 2023 118.19 118.38 115.90 116.00 114.27 2,038,900
Oct 19, 2023 118.51 119.63 117.53 118.19 116.43 1,622,600
Oct 18, 2023 119.08 119.23 117.80 118.27 116.51 1,372,900
Oct 17, 2023 118.81 119.55 118.45 119.14 117.37 1,110,700
Oct 16, 2023 119.03 119.19 117.62 118.73 116.96 1,292,100
Oct 13, 2023 119.14 119.40 116.97 117.98 116.22 932,600
Oct 12, 2023 119.14 119.32 117.96 118.56 116.79 1,332,500
Oct 11, 2023 119.03 119.18 117.48 118.66 116.89 1,380,300
Oct 10, 2023 119.12 120.16 118.03 118.43 116.67 2,029,700
Oct 9, 2023 117.08 119.41 117.07 119.16 117.39 1,259,100
Oct 6, 2023 114.08 117.68 113.62 117.40 115.65 2,219,700
Oct 5, 2023 115.61 115.73 113.97 114.87 113.16 1,103,900
Oct 4, 2023 114.79 115.64 113.82 115.28 113.56 1,702,600
Oct 3, 2023 113.93 115.34 113.49 114.24 112.54 1,680,600
Oct 2, 2023 114.83 115.07 113.41 113.78 112.09 2,220,200
Sep 29, 2023 117.72 118.07 114.80 115.33 113.61 1,691,500
Sep 28, 2023 117.15 118.65 116.39 117.12 115.38 2,402,500
Sep 27, 2023 112.50 118.08 110.42 116.51 114.78 3,391,800
Sep 26, 2023 113.96 114.33 112.39 112.72 111.04 3,140,600
Sep 25, 2023 112.97 114.39 112.85 114.35 112.65 1,667,100
Sep 22, 2023 112.88 114.17 112.88 112.95 111.27 1,285,300
Sep 21, 2023 115.08 115.38 113.11 113.31 111.62 1,872,400
Sep 20, 2023 116.63 116.95 115.60 115.65 113.93 1,612,400
Sep 19, 2023 115.98 116.42 115.22 116.15 114.42 1,514,400
Sep 18, 2023 115.97 117.15 115.97 116.31 114.58 1,857,900
Sep 15, 2023 119.00 119.00 115.73 115.97 114.24 3,431,500
Sep 14, 2023 119.69 119.84 118.77 118.94 117.17 1,479,600
Sep 13, 2023 119.49 119.88 118.82 119.30 117.52 872,800
Sep 12, 2023 119.89 120.12 119.39 119.76 117.98 968,300
Sep 11, 2023 120.54 120.72 119.26 119.89 118.11 1,063,100
Sep 8, 2023 120.76 120.93 120.24 120.54 118.75 989,600
Sep 7, 2023 120.44 121.09 119.99 120.19 118.40 1,056,400
Sep 6, 2023 120.54 121.08 119.90 120.37 118.58 1,149,400
Sep 5, 2023 121.38 122.24 120.73 121.37 119.56 1,977,700
Sep 1, 2023 122.69 123.21 121.08 122.40 120.58 1,219,800
Aug 31, 2023 122.27 122.60 121.61 122.23 120.41 1,930,900
Aug 30, 2023 122.16 122.88 121.83 122.53 120.71 1,171,000
Aug 29, 2023 122.20 122.37 120.71 121.98 120.16 1,694,900
Aug 28, 2023 122.46 122.74 121.81 122.20 120.38 1,460,600
Aug 25, 2023 120.94 122.35 120.85 121.87 120.06 1,452,700
Aug 24, 2023 122.30 122.86 120.66 120.76 118.96 1,146,000
Aug 23, 2023 119.94 121.92 119.50 121.62 119.81 1,164,300
Aug 22, 2023 120.92 121.32 119.36 119.45 117.67 1,394,100
Aug 21, 2023 120.34 120.79 119.56 120.57 118.77 1,404,000
Aug 18, 2023 120.46 121.37 120.26 120.48 118.69 1,480,900
Aug 17, 2023 122.83 123.59 120.77 121.00 119.20 1,836,800
Aug 16, 2023 123.59 123.94 122.43 122.50 120.68 1,385,200
Aug 15, 2023 124.06 124.67 123.55 123.59 121.75 1,824,500
Aug 14, 2023 125.25 126.20 124.75 124.99 123.13 967,900
Aug 11, 2023 123.96 125.67 123.45 125.48 123.61 1,419,100
Aug 10, 2023 124.31 125.32 123.78 124.31 122.46 1,002,000
Aug 9, 2023 0.89 Dividend
Aug 9, 2023 122.83 124.32 122.83 124.03 122.18 1,044,300
Aug 8, 2023 124.46 124.46 122.70 123.90 121.18 1,533,200
Aug 7, 2023 123.44 125.20 123.27 125.07 122.32 1,056,900
Aug 4, 2023 125.03 125.03 122.71 122.99 120.29 1,268,800
Aug 3, 2023 124.52 125.28 123.70 124.67 121.93 1,012,400
Aug 2, 2023 124.53 124.99 123.76 124.39 121.66 1,490,200
Aug 1, 2023 125.24 126.13 124.20 125.81 123.05 1,550,500
Jul 31, 2023 126.30 126.44 124.30 125.47 122.71 1,508,400
Jul 28, 2023 128.01 128.34 125.54 126.52 123.74 1,909,700
Jul 27, 2023 128.05 129.70 126.37 127.05 124.26 2,217,100
Jul 26, 2023 124.93 129.03 124.93 127.75 124.94 2,452,300
Jul 25, 2023 124.98 125.30 124.37 125.02 122.27 1,329,500
Jul 24, 2023 123.61 125.31 123.41 125.25 122.50 1,646,100
Jul 21, 2023 124.66 124.89 123.41 123.41 120.70 5,885,800
Jul 20, 2023 123.11 124.12 122.35 123.85 121.13 1,599,200
Jul 19, 2023 122.35 123.55 122.22 123.31 120.60 1,479,000
Jul 18, 2023 120.93 122.73 120.70 122.19 119.51 1,675,800
Jul 17, 2023 120.19 122.05 120.00 121.03 118.37 1,839,000
Jul 14, 2023 120.13 121.27 119.73 120.86 118.21 2,406,000
Jul 13, 2023 118.56 120.70 118.31 120.53 117.88 2,545,900
Jul 12, 2023 119.47 119.55 117.28 118.56 115.96 2,837,900
Jul 11, 2023 116.62 118.63 116.62 118.14 115.55 2,799,800
Jul 10, 2023 113.84 117.06 113.79 116.48 113.92 3,161,100
Jul 7, 2023 112.92 115.25 112.56 113.44 110.95 2,165,000
Jul 6, 2023 111.60 113.94 111.07 113.72 111.22 3,527,300
Jul 5, 2023 111.13 113.52 110.58 112.88 110.40 2,576,700
Jul 3, 2023 111.43 111.82 110.53 111.47 109.02 1,132,000
Jun 30, 2023 111.16 113.39 110.22 111.87 109.41 2,943,600
Jun 29, 2023 114.32 114.77 108.84 109.33 106.93 2,886,700
Jun 28, 2023 111.20 111.48 109.63 110.71 108.28 2,266,900
Jun 27, 2023 111.04 111.83 110.65 111.07 108.63 1,769,200
Jun 26, 2023 108.11 110.84 108.06 110.65 108.22 1,924,200
Jun 23, 2023 110.50 110.51 108.05 108.38 106.00 2,821,200
Jun 22, 2023 112.64 113.00 110.70 111.27 108.83 1,417,700
Jun 21, 2023 112.03 113.79 111.12 112.86 110.38 2,018,200
Jun 20, 2023 113.00 113.30 111.80 112.24 109.77 1,520,100
Jun 16, 2023 113.81 114.63 113.14 113.59 111.10 3,843,800
Jun 15, 2023 111.47 113.60 111.23 113.31 110.82 1,366,900
Jun 14, 2023 114.09 114.51 111.07 111.54 109.09 1,615,900
Jun 13, 2023 113.52 113.91 113.03 113.51 111.02 1,381,800
Jun 12, 2023 112.18 113.35 111.70 113.09 110.61 1,768,000
Jun 9, 2023 110.67 112.23 110.38 111.69 109.24 1,545,100
Jun 8, 2023 111.59 111.87 110.58 110.96 108.52 1,513,700
Jun 7, 2023 111.75 112.45 110.56 111.91 109.45 1,849,700
Jun 6, 2023 111.75 111.77 110.24 111.41 108.96 1,581,600
Jun 5, 2023 110.69 112.03 110.31 111.65 109.20 2,547,500
Jun 2, 2023 107.42 110.37 106.94 110.25 107.83 2,892,700
Jun 1, 2023 105.89 107.26 105.07 107.20 104.85 3,044,300
May 31, 2023 107.52 107.58 104.09 104.93 102.63 16,804,900
May 30, 2023 108.55 108.55 105.20 107.34 104.98 2,164,000
May 26, 2023 108.19 109.42 107.10 108.17 105.79 2,188,900
May 25, 2023 107.65 108.09 106.07 107.88 105.51 2,619,700
May 24, 2023 109.07 109.46 108.06 108.33 105.95 1,723,300
May 23, 2023 109.96 109.98 108.53 108.85 106.46 2,351,100
May 22, 2023 108.80 110.28 107.89 109.99 107.57 1,419,100
May 19, 2023 109.10 109.29 107.59 108.11 105.74 1,480,600
May 18, 2023 107.18 108.81 106.91 108.76 106.37 1,053,100
May 17, 2023 106.67 107.68 105.93 107.31 104.95 1,667,100
May 16, 2023 107.86 107.93 105.89 106.06 103.73 2,063,800
May 15, 2023 106.89 108.44 106.55 108.17 105.79 1,551,600
May 12, 2023 107.17 107.47 105.92 106.89 104.54 1,010,900
May 11, 2023 107.83 108.06 106.31 106.61 104.27 1,919,400
May 10, 2023 0.89 Dividend
May 10, 2023 107.72 108.67 106.70 108.62 106.23 2,249,300
May 9, 2023 106.50 107.66 105.98 107.25 104.02 2,051,300
May 8, 2023 108.04 108.04 106.27 106.33 103.13 1,205,100
May 5, 2023 108.00 108.78 106.62 107.83 104.59 1,539,300
May 4, 2023 107.42 107.87 106.85 107.20 103.98 1,584,700
May 3, 2023 108.34 109.15 107.58 107.67 104.43 1,510,500
May 2, 2023 109.98 110.20 107.02 107.60 104.36 1,394,000
May 1, 2023 109.52 110.72 109.37 110.07 106.76 1,438,100
Apr 28, 2023 108.56 110.02 108.07 109.86 106.56 1,854,200
Apr 27, 2023 105.83 108.06 105.69 107.84 104.60 1,688,400
Apr 26, 2023 105.77 107.09 104.78 105.37 102.20 2,350,000
Apr 25, 2023 110.19 110.19 107.55 107.95 104.70 1,888,600

Related Tickers

ADP Automatic Data Processing, Inc.
246.61
-0.09%
 
BBSI Barrett Business Services, Inc.
123.80
+0.27%
 
RHI Robert Half Inc.
71.50
-0.04%
 
MAN ManpowerGroup Inc.
77.10
+0.86%
 
KELYA Kelly Services, Inc.
24.23
+1.47%
 
ZIP ZipRecruiter, Inc.
10.62
+1.92%
 
KFRC Kforce Inc.
64.08
-0.17%
 
HSII Heidrick & Struggles International, Inc.
30.87
+0.32%
 
NSP Insperity, Inc.
109.52
+0.80%
 
KFY Korn Ferry
62.65
-0.85%