⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

PAYX

Paychex, Inc.

Technology · Software - Application

114.75USD

-2.1800 (-1.86%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Paychex, Inc.
High
135.46
on 09/11/25
Low
85.57
on 04/10/26
Average
108.1730
3.41mm
Net Chg
-18.50
-13.66%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26116.933,178,900
Fr 09/04/26121.711,841,300
Th 09/03/26125.082,932,500
We 09/02/26124.003,246,900
Tu 09/01/26125.641,706,944
Mo 08/31/26127.342,470,350
Fr 08/28/26127.041,546,116
Th 08/27/26126.481,725,771
We 08/26/26124.881,111,035
Tu 08/25/26124.991,914,475
Mo 08/24/26126.012,307,201
Fr 08/21/26124.482,074,700
Th 08/20/26122.912,574,300
We 08/19/26122.502,796,900
Tu 08/18/26119.932,240,000
Mo 08/17/26118.542,760,200
Fr 08/14/26122.021,670,500
Th 08/13/26125.402,431,000
We 08/12/26120.371,907,600
Tu 08/11/26121.302,353,300
Mo 08/10/26121.181,603,000
Fr 08/07/26120.041,918,500
DateLast PriceVolume
Th 08/06/26120.133,573,800
We 08/05/26118.272,404,600
Tu 08/04/26118.662,989,100
Mo 08/03/26117.672,857,200
Fr 07/31/26116.843,286,900
Th 07/30/26116.333,646,700
We 07/29/26122.134,863,200
Tu 07/28/26118.875,284,200
Mo 07/27/26115.483,451,700
DateLast PriceVolume
Tu 07/07/26108.122,883,800
Mo 07/06/26105.392,630,400
Th 07/02/26106.353,656,500
We 07/01/26102.714,417,700
Tu 06/30/2698.333,174,400
Mo 06/29/2699.813,535,400
Fr 06/26/2699.905,596,800
Th 06/25/2696.724,398,700
We 06/24/2696.30
DateLast PriceVolume
We 06/03/2698.452,446,800
Tu 06/02/26100.792,513,100
Mo 06/01/26102.444,135,500
Fr 05/29/2696.985,719,700
Th 05/28/2695.512,270,600
We 05/27/2694.432,474,600
Tu 05/26/2694.802,959,500
Fr 05/22/2697.002,593,000
Th 05/21/2694.25
DateLast PriceVolume
Fr 05/01/2693.022,198,500
Th 04/30/2692.633,130,700
We 04/29/2694.053,692,300
Tu 04/28/2690.993,006,800
Mo 04/27/2689.933,032,500
Fr 04/24/2689.823,081,300
Th 04/23/2690.952,545,100
We 04/22/2693.433,066,800
Tu 04/21/2693.683,294,800
DateLast PriceVolume
Tu 03/31/2692.124,515,700
Mo 03/30/2693.123,749,000
Fr 03/27/2691.683,583,800
Th 03/26/2693.595,360,200
We 03/25/2693.367,975,200
Tu 03/24/2690.615,142,200
Mo 03/23/2693.504,935,300
Fr 03/20/2692.5511,214,900
Th 03/19/2691.71
DateLast PriceVolume
Fr 02/27/2693.657,012,700
Th 02/26/2694.485,650,100
We 02/25/2691.233,503,600
Tu 02/24/2688.484,120,900
Mo 02/23/2687.394,910,400
Fr 02/20/2691.245,312,500
Th 02/19/2692.343,273,100
We 02/18/2694.292,775,100
Tu 02/17/2693.273,632,000
DateLast PriceVolume
Tu 01/27/26104.942,928,400
Mo 01/26/26106.192,898,500
Fr 01/23/26106.632,629,200
Th 01/22/26107.194,866,000
We 01/21/26107.193,600,800
Tu 01/20/26107.423,569,000
Fr 01/16/26111.183,421,300
Th 01/15/26110.511,779,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/25114.103,155,200
Mo 12/22/25114.882,927,400
Fr 12/19/25112.2811,297,800
Th 12/18/25114.246,418,200
We 12/17/25116.705,109,800
Tu 12/16/25115.224,114,100
Mo 12/15/25115.384,444,700
Fr 12/12/25115.454,543,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/25108.462,164,400
We 11/19/25109.552,307,700
Tu 11/18/25109.962,552,800
Mo 11/17/25110.482,362,700
Fr 11/14/25112.102,927,000
Th 11/13/25111.803,602,200
We 11/12/25111.081,731,600
Tu 11/11/25111.642,052,900
Mo 11/10/25111.482,397,200
DateLast PriceVolume
Tu 10/21/25127.542,380,300
Mo 10/20/25126.592,388,000
Fr 10/17/25126.562,461,100
Th 10/16/25126.492,860,600
We 10/15/25127.522,546,000
Tu 10/14/25128.592,444,100
Mo 10/13/25127.422,867,500
Fr 10/10/25125.552,711,800
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25130.007,782,900
Th 09/18/25131.113,656,200
We 09/17/25132.463,784,600
Tu 09/16/25131.622,991,400
Mo 09/15/25131.972,195,000
Fr 09/12/25135.111,305,400
Th 09/11/25135.461,698,900
We 09/10/25133.071,860,500
Tu 09/09/25134.411,388,000
Fr 07/24/26113.552,742,900
Th 07/23/26110.663,283,700
We 07/22/26110.743,359,300
Tu 07/21/26111.963,011,900
Mo 07/20/26115.202,965,200
Fr 07/17/26114.394,269,000
Th 07/16/26114.703,597,000
We 07/15/26110.002,475,000
Tu 07/14/26109.522,489,800
Mo 07/13/26110.752,352,600
Fr 07/10/26107.542,179,700
Th 07/09/26106.263,575,400
We 07/08/26106.582,524,500
6,388,300
Tu 06/23/2697.994,562,300
Mo 06/22/2695.934,519,800
Th 06/18/2698.247,100,900
We 06/17/2697.583,603,300
Tu 06/16/26100.283,386,400
Mo 06/15/26100.903,593,900
Fr 06/12/26100.632,639,300
Th 06/11/2699.273,147,800
We 06/10/26101.102,679,600
Tu 06/09/26100.283,369,100
Mo 06/08/2698.923,612,200
Fr 06/05/26100.532,410,100
Th 06/04/2699.482,237,400
2,315,300
We 05/20/2694.922,753,900
Tu 05/19/2694.483,276,300
Mo 05/18/2694.493,035,400
Fr 05/15/2691.542,921,100
Th 05/14/2688.832,857,400
We 05/13/2689.925,243,400
Tu 05/12/2693.713,558,500
Mo 05/11/2693.883,404,700
Fr 05/08/2693.932,446,500
Th 05/07/2694.263,964,600
We 05/06/2691.384,140,200
Tu 05/05/2692.852,816,100
Mo 05/04/2692.482,388,400
Mo 04/20/2693.093,595,900
Fr 04/17/2691.963,215,600
Th 04/16/2692.133,740,300
We 04/15/2690.263,088,600
Tu 04/14/2688.852,883,600
Mo 04/13/2689.324,436,800
Fr 04/10/2685.573,686,500
Th 04/09/2687.863,493,000
We 04/08/2689.893,211,500
Tu 04/07/2691.613,039,700
Mo 04/06/2691.852,571,700
Th 04/02/2691.704,514,000
We 04/01/2690.915,971,000
4,642,100
We 03/18/2690.643,911,600
Tu 03/17/2692.432,817,400
Mo 03/16/2693.102,604,500
Fr 03/13/2692.612,914,600
Th 03/12/2691.673,994,300
We 03/11/2694.003,439,100
Tu 03/10/2695.123,415,000
Mo 03/09/2698.304,489,900
Fr 03/06/26100.855,007,900
Th 03/05/2698.384,169,500
We 03/04/2695.792,693,900
Tu 03/03/2695.563,043,700
Mo 03/02/2694.253,775,300
Fr 02/13/2694.384,773,800
Th 02/12/2692.476,212,900
We 02/11/2694.845,719,000
Tu 02/10/2699.034,655,800
Mo 02/09/2698.094,298,800
Fr 02/06/2698.533,403,500
Th 02/05/2698.173,583,500
We 02/04/2698.485,376,900
Tu 02/03/2697.156,007,800
Mo 02/02/26102.473,111,100
Fr 01/30/26103.134,026,300
Th 01/29/26102.236,082,700
We 01/28/26102.454,080,400
110.29
2,257,700
Tu 01/13/26109.662,919,600
Mo 01/12/26112.692,055,100
Fr 01/09/26113.772,410,600
Th 01/08/26114.253,165,600
We 01/07/26111.632,953,300
Tu 01/06/26111.222,639,600
Mo 01/05/26109.483,286,100
Fr 01/02/26108.603,214,700
We 12/31/25112.181,717,700
Tu 12/30/25113.392,200,900
Mo 12/29/25114.001,518,000
Fr 12/26/25114.191,586,000
We 12/24/25114.581,082,000
114.63
2,594,400
We 12/10/25112.884,022,400
Tu 12/09/25112.742,835,900
Mo 12/08/25112.453,679,700
Fr 12/05/25112.062,463,800
Th 12/04/25111.772,152,400
We 12/03/25113.394,278,700
Tu 12/02/25110.784,057,600
Mo 12/01/25110.545,147,500
Fr 11/28/25111.691,244,900
We 11/26/25111.412,203,500
Tu 11/25/25112.112,832,400
Mo 11/24/25109.915,405,000
Fr 11/21/25111.464,236,100
Fr 11/07/25111.963,515,000
Th 11/06/25112.825,031,100
We 11/05/25116.503,978,600
Tu 11/04/25115.143,262,700
Mo 11/03/25115.112,942,700
Fr 10/31/25117.032,754,200
Th 10/30/25117.232,476,200
We 10/29/25117.404,919,000
Tu 10/28/25124.052,763,600
Mo 10/27/25125.012,646,100
Fr 10/24/25124.604,436,800
Th 10/23/25124.751,993,400
We 10/22/25126.612,218,300
125.21
2,325,100
We 10/08/25126.592,273,700
Tu 10/07/25127.022,437,300
Mo 10/06/25124.372,936,000
Fr 10/03/25124.611,970,500
Th 10/02/25123.422,709,200
We 10/01/25124.014,875,200
Tu 09/30/25126.766,937,500
Mo 09/29/25128.534,663,000
Fr 09/26/25128.213,571,300
Th 09/25/25126.693,168,900
We 09/24/25128.273,547,400
Tu 09/23/25129.303,847,200
Mo 09/22/25130.404,327,300
Mo 09/08/25135.432,097,700