Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

117.33

+1.49

(+1.29%)

At close: 04:00PM EDT

117.17

-0.16

(-0.14%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	117.37	117.89	114.10	117.33	117.33	2,266,500
May 19, 2022	116.70	117.43	115.24	115.84	115.84	2,290,300
May 18, 2022	120.39	120.44	117.15	117.44	117.44	1,606,800
May 17, 2022	121.77	122.27	120.94	121.62	121.62	1,328,400
May 16, 2022	119.24	121.00	118.58	120.06	120.06	1,152,900
May 13, 2022	118.91	120.63	118.49	119.69	119.69	1,336,900
May 12, 2022	117.45	118.29	115.66	117.93	117.93	2,213,900
May 11, 2022	118.08	119.66	117.62	118.22	118.22	2,805,900
May 10, 2022	122.33	123.05	118.85	120.13	120.13	2,248,900
May 09, 2022	123.16	123.16	119.67	120.27	120.27	2,423,500
May 06, 2022	123.57	124.92	122.41	124.16	124.16	1,873,300
May 05, 2022	131.38	131.69	123.39	124.59	124.59	2,353,500
May 04, 2022	128.59	132.90	127.73	132.47	132.47	1,916,500
May 03, 2022	128.24	129.04	127.28	128.55	128.55	1,492,200
May 02, 2022	126.89	128.91	125.15	127.65	127.65	1,985,900
Apr 29, 2022	131.99	132.00	126.45	126.73	126.73	1,980,700
Apr 28, 2022	131.87	133.19	130.46	132.40	132.40	1,468,400
Apr 27, 2022	130.69	132.89	130.19	130.69	130.69	1,777,700
Apr 26, 2022	131.46	132.31	129.50	129.51	129.51	2,248,900
Apr 25, 2022	131.51	132.30	128.35	132.25	132.25	2,766,200
Apr 22, 2022	137.72	137.84	131.14	131.35	131.35	2,375,400
Apr 21, 2022	140.12	141.27	137.90	138.32	138.32	1,650,700
Apr 20, 2022	138.51	140.18	138.33	139.63	139.63	1,829,800
Apr 19, 2022	135.94	137.85	134.85	137.46	137.46	2,158,800
Apr 18, 2022	135.91	137.19	134.93	135.75	135.75	1,457,900
Apr 14, 2022	137.89	138.51	136.43	136.69	136.69	1,574,900
Apr 13, 2022	137.15	138.27	136.00	137.89	137.89	1,394,100
Apr 12, 2022	138.03	138.88	136.12	136.59	136.59	1,359,600
Apr 11, 2022	139.70	139.87	136.64	136.84	136.84	1,575,600
Apr 08, 2022	139.01	140.90	138.41	139.29	139.29	2,396,600
Apr 07, 2022	140.37	141.59	139.30	139.84	139.84	3,452,100
Apr 06, 2022	138.98	141.92	138.13	141.23	141.23	2,751,500
Apr 05, 2022	139.56	141.92	138.52	139.25	139.25	2,723,900
Apr 04, 2022	139.26	139.61	137.20	139.31	139.31	2,742,100
Apr 01, 2022	136.77	138.92	135.35	138.87	138.87	2,305,800
Mar 31, 2022	137.91	140.67	136.41	136.47	136.47	3,185,600
Mar 30, 2022	132.00	137.56	128.50	136.89	136.89	2,875,100
Mar 29, 2022	130.76	132.76	130.15	132.53	132.53	2,631,200
Mar 28, 2022	128.64	130.24	128.06	129.87	129.87	1,812,700
Mar 25, 2022	127.95	128.95	126.72	128.71	128.71	1,213,400
Mar 24, 2022	126.30	127.77	125.31	127.74	127.74	1,125,900
Mar 23, 2022	126.84	126.84	125.28	125.38	125.38	1,562,800
Mar 22, 2022	126.72	128.02	126.22	127.45	127.45	1,398,400
Mar 21, 2022	127.45	127.91	125.10	126.66	126.66	1,605,300
Mar 18, 2022	125.69	128.60	124.77	128.13	128.13	3,561,600
Mar 17, 2022	124.37	125.70	123.54	125.62	125.62	1,414,100
Mar 16, 2022	122.39	124.67	121.28	124.55	124.55	1,450,000
Mar 15, 2022	120.93	121.91	118.93	121.82	121.82	1,321,800
Mar 14, 2022	120.78	121.72	119.13	119.89	119.89	1,116,400
Mar 11, 2022	123.11	124.47	120.46	120.59	120.59	1,071,000
Mar 10, 2022	120.39	122.53	118.56	122.19	122.19	1,317,600
Mar 09, 2022	120.67	122.72	119.50	122.30	122.30	1,679,600
Mar 08, 2022	121.68	123.67	118.25	118.43	118.43	1,958,000
Mar 07, 2022	123.55	124.83	121.92	122.41	122.41	2,234,000
Mar 04, 2022	119.76	123.97	118.55	123.58	123.58	1,967,800
Mar 03, 2022	121.54	121.98	119.99	120.42	120.42	1,433,500
Mar 02, 2022	118.20	120.89	117.99	120.38	120.38	1,332,600
Mar 01, 2022	118.88	119.55	116.84	117.55	117.55	1,468,500
Feb 28, 2022	117.25	119.37	116.85	119.06	119.06	1,689,300
Feb 25, 2022	115.96	118.69	115.53	118.64	118.64	1,259,700
Feb 24, 2022	111.64	115.99	111.39	115.79	115.79	2,456,500
Feb 23, 2022	116.17	116.77	113.34	113.61	113.61	1,743,000
Feb 22, 2022	115.31	116.78	114.65	115.59	115.59	1,746,800
Feb 18, 2022	115.94	117.08	115.27	115.84	115.84	1,453,000
Feb 17, 2022	119.10	119.43	116.15	116.35	116.35	1,897,900
Feb 16, 2022	119.73	120.66	118.25	120.02	120.02	2,175,200
Feb 15, 2022	119.66	120.15	118.83	120.11	120.11	1,774,600
Feb 14, 2022	118.96	119.34	117.30	118.48	118.48	2,687,400
Feb 11, 2022	119.58	121.22	118.66	118.91	118.91	2,084,800
Feb 10, 2022	121.42	122.94	119.85	120.37	120.37	2,448,900
Feb 09, 2022	122.41	124.30	121.84	124.12	124.12	2,164,300
Feb 08, 2022	119.76	121.28	119.12	121.02	121.02	1,569,600
Feb 07, 2022	120.00	120.71	119.07	119.97	119.97	1,386,600
Feb 04, 2022	118.26	120.40	117.15	119.91	119.91	1,892,500
Feb 03, 2022	118.95	120.07	118.54	118.86	118.86	2,009,900
Feb 02, 2022	117.44	120.44	117.44	120.11	120.11	2,065,100
Feb 01, 2022	117.08	118.39	116.51	118.10	118.10	2,017,400
Jan 31, 2022	114.43	118.13	113.86	117.76	117.76	2,127,600
Jan 28, 2022	111.01	115.35	109.87	115.33	115.33	2,813,500
Jan 27, 2022	114.35	115.06	110.55	111.60	111.60	2,966,200
Jan 26, 2022	119.61	119.88	112.77	113.57	113.57	3,430,500
Jan 25, 2022	118.82	120.48	117.00	118.77	118.77	2,318,100
Jan 24, 2022	118.16	120.21	115.30	120.09	120.09	3,432,700
Jan 21, 2022	121.30	122.02	118.63	118.67	118.67	2,268,000
Jan 20, 2022	120.92	124.03	120.66	120.99	120.99	1,898,100
Jan 19, 2022	123.45	124.45	121.16	121.27	121.27	1,714,100
Jan 18, 2022	122.88	124.08	122.10	123.03	123.03	1,887,900
Jan 14, 2022	125.58	126.72	124.15	125.00	125.00	1,602,300
Jan 13, 2022	128.45	128.93	126.39	126.63	126.63	1,459,300
Jan 12, 2022	129.99	129.99	127.43	128.28	128.28	1,213,900
Jan 11, 2022	128.05	129.00	125.91	128.77	128.77	1,847,800
Jan 10, 2022	127.90	127.90	125.36	126.58	126.58	2,127,600
Jan 07, 2022	130.76	131.39	128.74	128.84	128.84	1,555,500
Jan 06, 2022	131.69	132.50	130.30	130.80	130.80	2,453,300
Jan 05, 2022	133.92	134.71	131.61	131.69	131.69	1,796,200
Jan 04, 2022	134.32	135.88	133.41	134.25	134.25	1,873,400
Jan 03, 2022	136.01	136.85	133.03	134.51	134.51	2,448,300
Dec 31, 2021	136.52	137.29	135.84	136.50	136.50	1,004,200
Dec 30, 2021	137.59	138.97	136.27	136.45	136.45	1,063,300
Dec 29, 2021	135.67	138.09	135.67	137.38	137.38	1,311,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Paychex, Inc. (PAYX)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)