Paychex Inc (PAYX) Historical Stock Data
114.58 ↑0.48 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYX is up 0.09% a day on average. There have been 15 days where Paychex Inc closed green and 15 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 113.92 | 114.58 | ↑$0.66 (0.58%) | 113.74 | 115.04 | 1.08M |
| 2025-12-23 | 114.89 | 114.10 | ↓$0.79 (-0.69%) | 113.71 | 114.99 | 3.16M |
| 2025-12-22 | 112.83 | 114.88 | ↑$2.05 (1.82%) | 112.74 | 115.01 | 2.93M |
| 2025-12-19 | 114.07 | 112.28 | ↓$1.79 (-1.57%) | 109.03 | 114.12 | 11.30M |
| 2025-12-18 | 116.36 | 114.24 | ↓$2.12 (-1.82%) | 113.46 | 116.67 | 6.42M |
| 2025-12-17 | 115.22 | 116.70 | ↑$1.48 (1.28%) | 114.59 | 117.83 | 5.11M |
| 2025-12-16 | 115.14 | 115.22 | ↑$0.08 (0.07%) | 114.35 | 115.68 | 4.11M |
| 2025-12-15 | 115.83 | 115.38 | ↓$0.45 (-0.39%) | 114.92 | 116.52 | 4.44M |
| 2025-12-12 | 115.20 | 115.45 | ↑$0.25 (0.22%) | 114.93 | 116.55 | 4.54M |
| 2025-12-11 | 112.97 | 114.63 | ↑$1.66 (1.47%) | 112.13 | 114.98 | 2.59M |
| 2025-12-10 | 112.59 | 112.88 | ↑$0.29 (0.26%) | 112.23 | 113.56 | 4.02M |
| 2025-12-09 | 112.39 | 112.74 | ↑$0.35 (0.31%) | 112.26 | 113.45 | 2.84M |
| 2025-12-08 | 111.90 | 112.45 | ↑$0.55 (0.49%) | 111.05 | 112.88 | 3.68M |
| 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 |
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