Paychex (PAYX)

Last Price103.13

Change+0.90 (0.88%)

NASDAQ · Last Trade: Feb 1st, 6:22 AM EST

Historical Prices For Paychex (PAYX)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	101.95	103.20	101.05	103.13	4,026,391	103.13
1/29/2026	101.98	103.58	101.53	102.23	6,082,751	102.23
1/28/2026	102.78	103.62	102.09	102.45	4,080,432	102.45
1/27/2026	105.01	105.55	103.69	104.94	2,928,371	103.86
1/26/2026	107.12	107.90	105.29	106.19	2,898,488	105.10
1/23/2026	106.86	107.86	106.47	106.63	2,629,936	105.53
1/22/2026	107.43	108.52	107.00	107.19	4,866,020	106.09
1/21/2026	107.07	108.72	106.80	107.19	3,619,703	106.09
1/20/2026	110.60	110.60	107.31	107.42	3,711,426	106.31
1/16/2026	110.88	111.43	109.76	111.18	3,421,440	110.04
1/15/2026	110.75	111.92	110.00	110.51	1,779,431	109.37
1/14/2026	109.50	110.88	109.17	110.29	2,257,651	109.16
1/13/2026	112.29	112.74	108.91	109.66	2,919,573	108.53
1/12/2026	112.89	113.99	112.39	112.69	2,055,052	111.53
1/09/2026	113.99	115.07	113.30	113.77	2,412,245	112.60
1/08/2026	110.94	114.71	110.63	114.25	3,165,616	113.07
1/07/2026	111.29	112.25	110.96	111.63	2,953,328	110.48
1/06/2026	108.77	111.69	108.47	111.22	2,639,608	110.08
1/05/2026	108.60	110.54	107.85	109.48	3,286,051	108.35
1/02/2026	112.12	112.20	108.33	108.60	3,214,763	107.48
12/31/2025	113.16	113.24	112.08	112.18	1,717,665	111.03
12/30/2025	113.60	113.97	112.93	113.39	2,200,896	112.22
12/29/2025	114.19	114.72	113.48	114.00	1,518,015	112.83
12/26/2025	114.58	114.96	113.76	114.19	1,586,035	113.02
12/24/2025	113.92	115.04	113.73	114.58	1,081,989	113.40
12/23/2025	114.89	114.99	113.71	114.10	3,155,242	112.93
12/22/2025	112.83	115.01	112.73	114.88	2,927,383	113.70
12/19/2025	114.07	114.12	109.03	112.28	11,298,069	111.12
12/18/2025	116.36	116.67	113.46	114.24	6,402,151	113.06
12/17/2025	115.22	117.83	114.32	116.70	5,111,637	115.50
12/16/2025	115.14	115.68	114.35	115.22	4,114,119	114.03
12/15/2025	115.83	116.52	114.92	115.38	4,444,728	114.19
12/12/2025	115.20	116.55	114.92	115.45	4,561,546	114.26
12/11/2025	112.97	114.98	112.13	114.63	2,598,131	113.45
12/10/2025	112.59	113.56	112.23	112.88	4,022,448	111.72
12/09/2025	112.39	113.45	112.26	112.74	2,835,908	111.58
12/08/2025	111.90	112.88	111.05	112.45	3,680,049	111.29
12/05/2025	111.93	113.60	111.58	112.06	2,463,842	110.91
12/04/2025	113.63	114.14	111.28	111.77	2,152,411	110.61
12/03/2025	110.78	113.62	110.60	113.39	4,278,744	112.22
12/02/2025	110.94	111.11	109.75	110.78	4,057,569	109.64
12/01/2025	110.83	111.77	110.23	110.54	5,147,479	109.40
11/28/2025	111.40	112.23	111.24	111.69	1,244,904	110.54
11/26/2025	111.81	112.03	111.02	111.41	2,203,542	110.26
11/25/2025	110.15	112.48	109.99	112.11	2,836,028	110.96
11/24/2025	111.26	111.57	109.42	109.91	5,439,231	108.78
11/21/2025	108.44	112.95	108.44	111.46	4,236,071	110.31
11/20/2025	109.72	109.99	108.12	108.46	2,164,377	107.34
11/19/2025	109.92	110.06	108.00	109.55	2,307,661	108.42
11/18/2025	110.48	111.34	109.07	109.96	2,552,836	108.83
11/17/2025	111.87	111.88	110.00	110.48	2,362,654	109.34
11/14/2025	112.32	112.63	110.64	112.10	2,927,446	110.95
11/13/2025	110.69	111.90	109.99	111.80	3,602,183	110.65
11/12/2025	111.72	111.98	110.83	111.08	1,731,622	109.94
11/11/2025	111.33	112.32	110.84	111.64	2,052,866	110.49
11/10/2025	112.05	112.65	110.16	111.48	2,396,698	110.33
11/07/2025	112.51	112.86	110.70	111.96	3,515,059	110.81
11/06/2025	116.16	117.03	112.08	112.82	5,029,923	110.59
11/05/2025	115.14	116.81	114.31	116.50	3,978,598	114.20
11/04/2025	116.17	116.41	113.15	115.14	3,262,011	112.86
11/03/2025	116.58	116.58	113.47	115.11	2,942,511	112.83