Paychex Inc (PAYX) Historical Stock Data
120.10 ↑1.65 (1.39%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYX is down -0.04% a day on average. There have been 14 days where Paychex Inc closed green and 16 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 119.27 | 120.10 | ↑$0.83 (0.70%) | 118.87 | 120.21 | 1.54M |
| 2024-05-02 | 119.54 | 118.45 | ↓$1.09 (-0.91%) | 117.15 | 119.61 | 1.48M |
| 2024-05-01 | 118.87 | 119.41 | ↑$0.54 (0.45%) | 118.87 | 122.11 | 1.47M |
| 2024-04-30 | 120.35 | 118.81 | ↓$1.54 (-1.28%) | 118.70 | 120.47 | 1.69M |
| 2024-04-29 | 120.28 | 120.81 | ↑$0.53 (0.44%) | 120.09 | 121.03 | 1.93M |
| 2024-04-26 | 121.23 | 119.97 | ↓$1.26 (-1.04%) | 119.85 | 122.19 | 2.40M |
| 2024-04-25 | 123.41 | 121.97 | ↓$1.44 (-1.17%) | 121.27 | 123.97 | 1.20M |
| 2024-04-24 | 120.80 | 122.52 | ↑$1.72 (1.42%) | 120.42 | 122.68 | 1.81M |
| 2024-04-23 | 121.23 | 121.62 | ↑$0.39 (0.32%) | 120.71 | 122.09 | 1.22M |
| 2024-04-22 | 120.00 | 121.23 | ↑$1.23 (1.03%) | 119.84 | 122.02 | 1.91M |
| 2024-04-19 | 117.79 | 119.52 | ↑$1.73 (1.47%) | 117.79 | 119.85 | 2.64M |
| 2024-04-18 | 119.78 | 117.79 | ↓$1.99 (-1.66%) | 117.74 | 119.78 | 2.30M |
| 2024-04-17 | 121.49 | 119.14 | ↓$2.35 (-1.93%) | 119.07 | 121.49 | 2.28M |
| 2024-04-16 | 122.49 | 121.14 | ↓$1.35 (-1.10%) | 121.00 | 122.76 | 2M |
| 2024-04-15 | 124.17 | 122.45 | ↓$1.72 (-1.39%) | 122.25 | 124.68 | 2.14M |
| 2024-04-12 | 123.67 | 123.00 | ↓$0.67 (-0.54%) | 122.25 | 124.10 | 2M |
| 2024-04-11 | 124.78 | 124.24 | ↓$0.54 (-0.43%) | 122.83 | 125.86 | 1.71M |
| 2024-04-10 | 126.00 | 124.52 | ↓$1.48 (-1.17%) | 123.41 | 126.20 | 1.91M |
| 2024-04-09 | 124.81 | 126.59 | ↑$1.78 (1.43%) | 124.33 | 126.71 | 2.23M |
| 2024-04-08 | 121.70 | 123.85 | ↑$2.15 (1.77%) | 121.57 | 124.11 | 2.65M |
| 2024-04-05 | 120.01 | 122.38 | ↑$2.37 (1.97%) | 119.87 | 122.40 | 2.06M |
| 2024-04-04 | 121.29 | 119.99 | ↓$1.30 (-1.07%) | 119.39 | 121.81 | 2.03M |
| 2024-04-03 | 122.02 | 120.26 | ↓$1.76 (-1.44%) | 119.23 | 122.05 | 2.48M |
| 2024-04-02 | 116.57 | 122.08 | ↑$5.51 (4.73%) | 114.72 | 122.58 | 5M |
| 2024-04-01 | 123.00 | 121.62 | ↓$1.38 (-1.12%) | 121.25 | 123.09 | 2.80M |
| 2024-03-28 | 122.00 | 122.80 | ↑$0.80 (0.66%) | 121.85 | 122.97 | 1.62M |
| 2024-03-27 | 120.71 | 121.53 | ↑$0.82 (0.68%) | 120.14 | 121.83 | 1.53M |
| 2024-03-26 | 118.58 | 119.58 | ↑$1.00 (0.84%) | 118.40 | 119.80 | 1.72M |
| 2024-03-25 | 120.57 | 118.96 | ↓$1.61 (-1.34%) | 118.41 | 120.76 | 1.89M |
| 2024-03-22 | 122.84 | 120.84 | ↓$2.00 (-1.63%) | 120.69 | 122.84 | 1.43M |
Create an account or log in to view more rows.
$PAYX used to this fuckery!! Not leaving no chance !
$PAYX time to short this
$PAYX nice gap
$PAYX hang tight
ignore fud and buy dips if you can
everyone be okay????
$PAYX we need to get moving
$PAYX Very bullish action
$PAYX looking ready to breakout soon.
$PAYX come back next earning
$PAYX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PAYX what V recovery or fake pump