Paychex Inc (PAYX) Historical Stock Data
112.06 ↑0.30 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYX is down -0.29% a day on average. There have been 10 days where Paychex Inc closed green and 20 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 111.93 | 112.06 | ↑$0.13 (0.12%) | 111.58 | 113.60 | 2.46M |
| 2025-12-04 | 113.63 | 111.77 | ↓$1.87 (-1.64%) | 111.28 | 114.15 | 2.15M |
| 2025-12-03 | 110.78 | 113.39 | ↑$2.61 (2.36%) | 110.60 | 113.62 | 4.28M |
| 2025-12-02 | 110.94 | 110.78 | ↓$0.16 (-0.14%) | 109.75 | 111.12 | 4.06M |
| 2025-12-01 | 110.83 | 110.54 | ↓$0.29 (-0.26%) | 110.23 | 111.77 | 5.15M |
| 2025-11-28 | 111.40 | 111.69 | ↑$0.29 (0.26%) | 111.24 | 112.23 | 1.24M |
| 2025-11-26 | 111.81 | 111.41 | ↓$0.40 (-0.36%) | 111.02 | 112.03 | 2.20M |
| 2025-11-25 | 110.15 | 112.11 | ↑$1.96 (1.78%) | 109.99 | 112.49 | 2.83M |
| 2025-11-24 | 111.26 | 109.91 | ↓$1.35 (-1.21%) | 109.42 | 111.57 | 5.41M |
| 2025-11-21 | 108.44 | 111.46 | ↑$3.02 (2.79%) | 108.44 | 112.95 | 4.24M |
| 2025-11-20 | 109.72 | 108.46 | ↓$1.26 (-1.15%) | 108.12 | 109.99 | 2.16M |
| 2025-11-19 | 109.92 | 109.55 | ↓$0.37 (-0.34%) | 108.00 | 110.07 | 2.31M |
| 2025-11-18 | 110.48 | 109.96 | ↓$0.52 (-0.47%) | 109.07 | 111.34 | 2.55M |
| 2025-11-17 | 111.87 | 110.48 | ↓$1.39 (-1.24%) | 110.00 | 111.88 | 2.36M |
| 2025-11-14 | 112.32 | 112.10 | ↓$0.22 (-0.20%) | 110.65 | 112.63 | 2.93M |
| 2025-11-13 | 110.69 | 111.80 | ↑$1.11 (1.00%) | 109.99 | 111.90 | 3.60M |
| 2025-11-12 | 111.72 | 111.08 | ↓$0.64 (-0.57%) | 110.83 | 111.98 | 1.73M |
| 2025-11-11 | 111.33 | 111.64 | ↑$0.31 (0.28%) | 110.84 | 112.32 | 2.05M |
| 2025-11-10 | 112.05 | 111.48 | ↓$0.57 (-0.51%) | 110.16 | 112.65 | 2.40M |
| 2025-11-07 | 112.51 | 111.96 | ↓$0.55 (-0.49%) | 110.70 | 112.86 | 3.52M |
| 2025-11-06 | 116.16 | 112.82 | ↓$3.34 (-2.88%) | 112.08 | 117.03 | 5.03M |
| 2025-11-05 | 115.14 | 116.50 | ↑$1.36 (1.18%) | 114.31 | 116.81 | 3.98M |
| 2025-11-04 | 116.17 | 115.14 | ↓$1.03 (-0.89%) | 113.15 | 116.41 | 3.26M |
| 2025-11-03 | 116.58 | 115.11 | ↓$1.47 (-1.26%) | 113.47 | 116.58 | 2.94M |
| 2025-10-31 | 116.82 | 117.03 | ↑$0.21 (0.18%) | 116.08 | 118.01 | 2.75M |
| 2025-10-30 | 117.77 | 117.23 | ↓$0.54 (-0.46%) | 116.82 | 118.64 | 2.48M |
| 2025-10-29 | 122.35 | 117.40 | ↓$4.95 (-4.05%) | 117.00 | 122.50 | 4.92M |
| 2025-10-28 | 124.51 | 124.05 | ↓$0.46 (-0.37%) | 123.02 | 124.73 | 2.76M |
| 2025-10-27 | 124.59 | 125.01 | ↑$0.42 (0.34%) | 124.14 | 125.29 | 2.65M |
| 2025-10-24 | 125.11 | 124.60 | ↓$0.51 (-0.41%) | 124.21 | 125.56 | 4.44M |
Create an account or log in to view more rows.
$PAYX Keep up the pressure.
$PAYX Green today if ya buy
$PAYX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PAYX nearing a decent swing entry point
$PAYX don’t be boring today beast
$PAYX wow. The volume is so low today. Unreal
$PAYX I love this stonk!
$PAYX every dip gets bought up.
$PAYX used to this fuckery!! Not leaving no chance !
$PAYX time to short this