Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.33+1.49 (+1.29%)
At close: 04:00PM EDT
117.17 -0.16 (-0.14%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022117.37117.89114.10117.33117.332,266,500
May 19, 2022116.70117.43115.24115.84115.842,290,300
May 18, 2022120.39120.44117.15117.44117.441,606,800
May 17, 2022121.77122.27120.94121.62121.621,328,400
May 16, 2022119.24121.00118.58120.06120.061,152,900
May 13, 2022118.91120.63118.49119.69119.691,336,900
May 12, 2022117.45118.29115.66117.93117.932,213,900
May 11, 2022118.08119.66117.62118.22118.222,805,900
May 10, 2022122.33123.05118.85120.13120.132,248,900
May 09, 2022123.16123.16119.67120.27120.272,423,500
May 06, 2022123.57124.92122.41124.16124.161,873,300
May 05, 2022131.38131.69123.39124.59124.592,353,500
May 04, 2022128.59132.90127.73132.47132.471,916,500
May 03, 2022128.24129.04127.28128.55128.551,492,200
May 02, 2022126.89128.91125.15127.65127.651,985,900
Apr 29, 2022131.99132.00126.45126.73126.731,980,700
Apr 28, 2022131.87133.19130.46132.40132.401,468,400
Apr 27, 2022130.69132.89130.19130.69130.691,777,700
Apr 26, 2022131.46132.31129.50129.51129.512,248,900
Apr 25, 2022131.51132.30128.35132.25132.252,766,200
Apr 22, 2022137.72137.84131.14131.35131.352,375,400
Apr 21, 2022140.12141.27137.90138.32138.321,650,700
Apr 20, 2022138.51140.18138.33139.63139.631,829,800
Apr 19, 2022135.94137.85134.85137.46137.462,158,800
Apr 18, 2022135.91137.19134.93135.75135.751,457,900
Apr 14, 2022137.89138.51136.43136.69136.691,574,900
Apr 13, 2022137.15138.27136.00137.89137.891,394,100
Apr 12, 2022138.03138.88136.12136.59136.591,359,600
Apr 11, 2022139.70139.87136.64136.84136.841,575,600
Apr 08, 2022139.01140.90138.41139.29139.292,396,600
Apr 07, 2022140.37141.59139.30139.84139.843,452,100
Apr 06, 2022138.98141.92138.13141.23141.232,751,500
Apr 05, 2022139.56141.92138.52139.25139.252,723,900
Apr 04, 2022139.26139.61137.20139.31139.312,742,100
Apr 01, 2022136.77138.92135.35138.87138.872,305,800
Mar 31, 2022137.91140.67136.41136.47136.473,185,600
Mar 30, 2022132.00137.56128.50136.89136.892,875,100
Mar 29, 2022130.76132.76130.15132.53132.532,631,200
Mar 28, 2022128.64130.24128.06129.87129.871,812,700
Mar 25, 2022127.95128.95126.72128.71128.711,213,400
Mar 24, 2022126.30127.77125.31127.74127.741,125,900
Mar 23, 2022126.84126.84125.28125.38125.381,562,800
Mar 22, 2022126.72128.02126.22127.45127.451,398,400
Mar 21, 2022127.45127.91125.10126.66126.661,605,300
Mar 18, 2022125.69128.60124.77128.13128.133,561,600
Mar 17, 2022124.37125.70123.54125.62125.621,414,100
Mar 16, 2022122.39124.67121.28124.55124.551,450,000
Mar 15, 2022120.93121.91118.93121.82121.821,321,800
Mar 14, 2022120.78121.72119.13119.89119.891,116,400
Mar 11, 2022123.11124.47120.46120.59120.591,071,000
Mar 10, 2022120.39122.53118.56122.19122.191,317,600
Mar 09, 2022120.67122.72119.50122.30122.301,679,600
Mar 08, 2022121.68123.67118.25118.43118.431,958,000
Mar 07, 2022123.55124.83121.92122.41122.412,234,000
Mar 04, 2022119.76123.97118.55123.58123.581,967,800
Mar 03, 2022121.54121.98119.99120.42120.421,433,500
Mar 02, 2022118.20120.89117.99120.38120.381,332,600
Mar 01, 2022118.88119.55116.84117.55117.551,468,500
Feb 28, 2022117.25119.37116.85119.06119.061,689,300
Feb 25, 2022115.96118.69115.53118.64118.641,259,700
Feb 24, 2022111.64115.99111.39115.79115.792,456,500
Feb 23, 2022116.17116.77113.34113.61113.611,743,000
Feb 22, 2022115.31116.78114.65115.59115.591,746,800
Feb 18, 2022115.94117.08115.27115.84115.841,453,000
Feb 17, 2022119.10119.43116.15116.35116.351,897,900
Feb 16, 2022119.73120.66118.25120.02120.022,175,200
Feb 15, 2022119.66120.15118.83120.11120.111,774,600
Feb 14, 2022118.96119.34117.30118.48118.482,687,400
Feb 11, 2022119.58121.22118.66118.91118.912,084,800
Feb 10, 2022121.42122.94119.85120.37120.372,448,900
Feb 09, 2022122.41124.30121.84124.12124.122,164,300
Feb 08, 2022119.76121.28119.12121.02121.021,569,600
Feb 07, 2022120.00120.71119.07119.97119.971,386,600
Feb 04, 2022118.26120.40117.15119.91119.911,892,500
Feb 03, 2022118.95120.07118.54118.86118.862,009,900
Feb 02, 2022117.44120.44117.44120.11120.112,065,100
Feb 01, 2022117.08118.39116.51118.10118.102,017,400
Jan 31, 2022114.43118.13113.86117.76117.762,127,600
Jan 28, 2022111.01115.35109.87115.33115.332,813,500
Jan 27, 2022114.35115.06110.55111.60111.602,966,200
Jan 26, 2022119.61119.88112.77113.57113.573,430,500
Jan 25, 2022118.82120.48117.00118.77118.772,318,100
Jan 24, 2022118.16120.21115.30120.09120.093,432,700
Jan 21, 2022121.30122.02118.63118.67118.672,268,000
Jan 20, 2022120.92124.03120.66120.99120.991,898,100
Jan 19, 2022123.45124.45121.16121.27121.271,714,100
Jan 18, 2022122.88124.08122.10123.03123.031,887,900
Jan 14, 2022125.58126.72124.15125.00125.001,602,300
Jan 13, 2022128.45128.93126.39126.63126.631,459,300
Jan 12, 2022129.99129.99127.43128.28128.281,213,900
Jan 11, 2022128.05129.00125.91128.77128.771,847,800
Jan 10, 2022127.90127.90125.36126.58126.582,127,600
Jan 07, 2022130.76131.39128.74128.84128.841,555,500
Jan 06, 2022131.69132.50130.30130.80130.802,453,300
Jan 05, 2022133.92134.71131.61131.69131.691,796,200
Jan 04, 2022134.32135.88133.41134.25134.251,873,400
Jan 03, 2022136.01136.85133.03134.51134.512,448,300
Dec 31, 2021136.52137.29135.84136.50136.501,004,200
Dec 30, 2021137.59138.97136.27136.45136.451,063,300
Dec 29, 2021135.67138.09135.67137.38137.381,311,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement