Canada markets open in 4 hours 27 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.57-0.08 (-0.06%)
At close: 04:00PM EDT
126.27 +0.70 (+0.56%)
After hours: 04:14PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024125.80125.81124.85125.57125.57896,500
May 17, 2024125.10125.83124.14125.65125.652,414,700
May 16, 2024124.37125.63123.56125.19125.191,455,300
May 15, 2024124.31125.29124.05124.37124.371,266,300
May 14, 2024125.00126.21123.07123.71123.712,451,300
May 13, 2024122.97124.88122.94124.77124.771,685,900
May 10, 2024121.79122.62121.32122.55122.551,063,000
May 09, 2024120.45121.38120.09121.30121.301,460,000
May 09, 20240.98 Dividend
May 08, 2024121.99122.10120.24121.19120.21875,700
May 07, 2024120.94122.02120.64121.79120.811,070,100
May 06, 2024120.31120.70119.63120.63119.65837,900
May 03, 2024119.27120.21118.87120.10119.131,540,500
May 02, 2024119.54119.61117.15118.45117.491,478,900
May 01, 2024118.87122.11118.87119.41118.441,470,900
Apr 30, 2024120.35120.47118.70118.81117.851,687,600
Apr 29, 2024120.28121.03120.09120.81119.831,925,900
Apr 26, 2024121.23122.19119.85119.97119.002,400,500
Apr 25, 2024123.41123.97121.27121.97120.981,204,300
Apr 24, 2024120.80122.68120.42122.52121.531,806,800
Apr 23, 2024121.23122.09120.71121.62120.641,223,700
Apr 22, 2024120.00122.02119.84121.23120.251,912,000
Apr 19, 2024117.79119.85117.79119.52118.552,643,300
Apr 18, 2024119.78119.78117.74117.79116.842,297,800
Apr 17, 2024121.49121.49119.07119.14118.182,281,300
Apr 16, 2024122.49122.76121.00121.14120.162,000,700
Apr 15, 2024124.17124.68122.25122.45121.462,138,100
Apr 12, 2024123.67124.10122.25123.00122.012,004,400
Apr 11, 2024124.78125.86122.83124.24123.241,712,400
Apr 10, 2024126.00126.20123.41124.52123.511,914,200
Apr 09, 2024124.81126.71124.33126.59125.572,227,800
Apr 08, 2024121.70124.11121.57123.85122.852,647,100
Apr 05, 2024120.01122.40119.87122.38121.392,056,100
Apr 04, 2024121.29121.81119.39119.99119.022,029,100
Apr 03, 2024122.02122.05119.23120.26119.292,484,900
Apr 02, 2024116.57122.58114.72122.08121.095,003,900
Apr 01, 2024123.00123.09121.25121.62120.642,815,200
Mar 28, 2024122.00122.97121.85122.80121.811,618,300
Mar 27, 2024120.71121.83120.14121.53120.551,526,300
Mar 26, 2024118.58119.80118.40119.58118.611,723,300
Mar 25, 2024120.57120.76118.41118.96118.001,892,800
Mar 22, 2024122.84122.84120.69120.84119.861,426,400
Mar 21, 2024123.34123.68122.30122.33121.342,191,100
Mar 20, 2024121.53123.54120.96123.00122.011,500,000
Mar 19, 2024120.44121.16120.02121.04120.061,111,400
Mar 18, 2024121.08121.60120.48120.54119.571,214,900
Mar 15, 2024121.33121.90119.79120.28119.315,841,100
Mar 14, 2024122.21122.52120.92121.57120.591,674,400
Mar 13, 2024122.65123.34121.96122.13121.141,637,700
Mar 12, 2024121.16122.94120.98122.65121.661,551,800
Mar 11, 2024121.24121.78119.84121.64120.661,280,400
Mar 08, 2024120.84121.89120.25120.82119.841,344,600
Mar 07, 2024121.53122.06120.13121.13120.152,036,100
Mar 06, 2024120.12121.38119.61120.73119.751,800,000
Mar 05, 2024122.38122.50119.67120.23119.261,691,300
Mar 04, 2024122.95124.36122.30122.34121.352,728,600
Mar 01, 2024122.11122.65121.38122.23121.241,017,700
Feb 29, 2024123.14123.14122.16122.62121.631,954,700
Feb 28, 2024122.90123.41122.30122.41121.42898,500
Feb 27, 2024123.05123.75122.30122.90121.911,052,100
Feb 26, 2024124.62124.83123.28123.37122.371,192,500
Feb 23, 2024125.00125.26124.58124.64123.631,077,000
Feb 22, 2024123.78125.01123.24124.71123.701,467,200
Feb 21, 2024124.71124.85122.77123.43122.431,100,600
Feb 20, 2024123.38124.51123.27124.49123.481,415,500
Feb 16, 2024122.65123.82122.01123.38122.381,100,300
Feb 15, 2024122.60123.20122.41122.79121.801,435,400
Feb 14, 2024121.80122.79121.27122.22121.231,792,100
Feb 13, 2024121.65121.84120.36121.39120.411,932,700
Feb 12, 2024122.12122.54121.56122.10121.112,256,900
Feb 12, 20240.89 Dividend
Feb 09, 2024123.01123.25121.84123.03121.151,714,800
Feb 08, 2024122.00122.81121.10122.75120.881,084,400
Feb 07, 2024122.95123.19121.65122.10120.241,411,100
Feb 06, 2024120.35122.61119.96122.19120.332,238,500
Feb 05, 2024121.32121.34119.42119.89118.061,663,600
Feb 02, 2024121.19122.09120.19121.77119.911,946,200
Feb 01, 2024121.78122.01119.23121.10119.252,086,800
Jan 31, 2024123.04123.82121.47121.73119.872,351,300
Jan 30, 2024120.39122.54120.24122.42120.551,445,600
Jan 29, 2024120.57121.53120.46121.36119.511,490,200
Jan 26, 2024121.25121.42120.35120.94119.091,166,700
Jan 25, 2024121.84123.20120.49121.01119.161,563,800
Jan 24, 2024123.55124.39121.50121.89120.032,591,300
Jan 23, 2024122.64123.50122.51122.82120.952,017,500
Jan 22, 2024121.99123.09121.80122.79120.921,151,200
Jan 19, 2024121.03122.75119.79122.09120.232,255,200
Jan 18, 2024120.20120.51118.90120.37118.531,884,800
Jan 17, 2024119.36120.37119.36120.11118.281,385,100
Jan 16, 2024119.36119.85118.64119.81117.981,967,400
Jan 12, 2024119.98120.37118.79119.72117.891,033,800
Jan 11, 2024118.97119.23117.78119.14117.321,711,700
Jan 10, 2024118.70119.26118.16118.89117.081,011,400
Jan 09, 2024118.55118.85117.50118.67116.861,252,800
Jan 08, 2024117.96119.58117.44119.47117.652,047,500
Jan 05, 2024117.49118.65117.43117.98116.181,299,400
Jan 04, 2024117.42118.46117.15117.85116.051,525,400
Jan 03, 2024118.46118.69116.77116.84115.061,595,000
Jan 02, 2024118.84119.09117.32117.87116.071,982,100
Dec 29, 2023119.13119.55118.33119.11117.291,241,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...