Paychex Inc (PAYX) Historical Stock Data
121.62 ↑0.39 (0.32%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYX is down 0.00% a day on average. There have been 13 days where Paychex Inc closed green and 17 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 123.34 | 122.33 | ↓$1.01 (-0.82%) | 122.30 | 123.68 | 2.19M |
| 2024-03-20 | 121.53 | 123.00 | ↑$1.47 (1.21%) | 120.96 | 123.54 | 1.50M |
| 2024-03-19 | 120.44 | 121.04 | ↑$0.60 (0.50%) | 120.02 | 121.16 | 1.11M |
| 2024-03-18 | 121.08 | 120.54 | ↓$0.54 (-0.45%) | 120.48 | 121.60 | 1.21M |
| 2024-03-15 | 121.33 | 120.28 | ↓$1.05 (-0.87%) | 119.79 | 121.90 | 5.84M |
| 2024-03-14 | 122.21 | 121.57 | ↓$0.64 (-0.52%) | 120.92 | 122.52 | 1.67M |
| 2024-03-13 | 122.65 | 122.13 | ↓$0.52 (-0.42%) | 121.96 | 123.34 | 1.64M |
| 2024-03-12 | 121.16 | 122.65 | ↑$1.49 (1.23%) | 120.98 | 122.94 | 1.55M |
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