Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
143.94
+2.93 (2.08%)
At close: Jun 27, 2025, 4:00 PM
143.93
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 5:05 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 141.21 | 144.56 | 140.83 | 143.94 | 143.94 | 2.08% | 3,849,476 |
| Jun 26, 2025 | 138.50 | 141.29 | 138.10 | 141.01 | 141.01 | 2.23% | 3,931,464 |
| Jun 25, 2025 | 145.27 | 146.00 | 136.88 | 137.94 | 137.94 | -9.40% | 9,294,173 |
| Jun 24, 2025 | 151.30 | 152.57 | 150.19 | 152.25 | 152.25 | 0.66% | 4,296,451 |
| Jun 23, 2025 | 149.68 | 151.35 | 148.81 | 151.25 | 151.25 | 1.43% | 2,338,150 |
| Jun 20, 2025 | 150.32 | 150.73 | 148.60 | 149.12 | 149.12 | -0.80% | 3,483,540 |
| Jun 18, 2025 | 152.52 | 152.84 | 150.10 | 150.32 | 150.32 | -1.44% | 2,910,208 |
| Jun 17, 2025 | 153.67 | 154.29 | 151.93 | 152.52 | 152.52 | -0.75% | 1,567,145 |
| Jun 16, 2025 | 153.92 | 154.90 | 153.26 | 153.68 | 153.68 | 0.30% | 1,665,250 |
| Jun 13, 2025 | 152.57 | 153.92 | 152.10 | 153.22 | 153.22 | -0.18% | 2,525,656 |
| Jun 12, 2025 | 154.24 | 154.26 | 151.39 | 153.49 | 153.49 | -0.36% | 1,492,886 |
| Jun 11, 2025 | 155.57 | 155.57 | 153.44 | 154.05 | 154.05 | -0.81% | 1,653,522 |
| Jun 10, 2025 | 156.81 | 157.51 | 154.18 | 155.31 | 155.31 | -1.06% | 1,462,862 |
| Jun 9, 2025 | 159.13 | 159.38 | 155.92 | 156.97 | 156.97 | -1.76% | 1,488,000 |
| Jun 6, 2025 | 160.59 | 161.24 | 159.39 | 159.78 | 159.78 | 0.30% | 1,005,815 |
| Jun 5, 2025 | 159.15 | 159.93 | 158.53 | 159.31 | 159.31 | -0.01% | 958,810 |
| Jun 4, 2025 | 157.95 | 159.74 | 157.52 | 159.33 | 159.33 | 0.68% | 1,271,111 |
| Jun 3, 2025 | 157.08 | 158.36 | 156.48 | 158.25 | 158.25 | 0.48% | 1,459,485 |
| Jun 2, 2025 | 157.10 | 157.57 | 155.48 | 157.50 | 157.50 | -0.26% | 1,417,437 |
| May 30, 2025 | 157.81 | 158.81 | 156.95 | 157.91 | 157.91 | 0.31% | 1,993,759 |
| May 29, 2025 | 157.05 | 157.90 | 156.21 | 157.42 | 157.42 | 0.27% | 1,402,412 |
| May 28, 2025 | 159.39 | 159.75 | 156.97 | 156.99 | 156.99 | -1.25% | 1,483,969 |
| May 27, 2025 | 157.50 | 159.25 | 156.88 | 158.97 | 158.97 | 1.85% | 1,759,811 |
| May 23, 2025 | 155.04 | 156.56 | 154.17 | 156.09 | 156.09 | -0.06% | 1,085,447 |
| May 22, 2025 | 156.19 | 157.01 | 155.27 | 156.18 | 156.18 | -0.03% | 1,034,413 |
| May 21, 2025 | 156.67 | 157.51 | 155.63 | 156.22 | 156.22 | -0.92% | 1,217,481 |
| May 20, 2025 | 157.58 | 158.23 | 156.86 | 157.67 | 157.67 | -0.33% | 1,466,983 |
| May 19, 2025 | 155.19 | 158.25 | 154.91 | 158.19 | 158.19 | 1.42% | 1,628,420 |
| May 16, 2025 | 154.19 | 156.27 | 153.67 | 155.98 | 155.98 | 1.00% | 1,415,547 |
| May 15, 2025 | 152.56 | 154.51 | 152.43 | 154.43 | 154.43 | 1.59% | 1,549,931 |
| May 14, 2025 | 150.46 | 152.29 | 149.47 | 152.01 | 152.01 | 0.50% | 1,823,496 |
| May 13, 2025 | 151.82 | 152.50 | 151.18 | 151.26 | 151.26 | -0.28% | 1,456,490 |
| May 12, 2025 | 153.28 | 153.28 | 150.10 | 151.69 | 151.69 | 0.03% | 2,435,072 |
| May 9, 2025 | 151.17 | 152.05 | 150.79 | 151.65 | 150.58 | 0.21% | 1,120,255 |
| May 8, 2025 | 151.53 | 152.80 | 150.53 | 151.33 | 150.26 | 0.67% | 1,295,307 |
| May 7, 2025 | 149.51 | 151.09 | 149.05 | 150.32 | 149.26 | 0.87% | 1,610,354 |
| May 6, 2025 | 148.85 | 149.40 | 147.74 | 149.02 | 147.97 | -0.29% | 1,291,788 |
| May 5, 2025 | 149.81 | 150.79 | 148.87 | 149.45 | 148.39 | -0.24% | 1,345,614 |
| May 2, 2025 | 148.25 | 150.55 | 147.50 | 149.81 | 148.75 | 2.18% | 1,460,429 |
| May 1, 2025 | 146.34 | 147.53 | 144.30 | 146.61 | 145.57 | -0.35% | 1,785,017 |
| Apr 30, 2025 | 144.73 | 147.33 | 141.93 | 147.12 | 146.08 | 0.48% | 2,500,114 |
| Apr 29, 2025 | 144.16 | 147.21 | 143.25 | 146.41 | 145.38 | 1.56% | 2,130,974 |
| Apr 28, 2025 | 143.21 | 144.52 | 142.32 | 144.16 | 143.14 | 0.66% | 2,228,957 |
| Apr 25, 2025 | 143.96 | 143.96 | 141.93 | 143.21 | 142.20 | -0.69% | 1,394,964 |
| Apr 24, 2025 | 143.00 | 144.47 | 140.58 | 144.21 | 143.19 | 0.69% | 1,602,823 |
| Apr 23, 2025 | 143.87 | 145.59 | 142.71 | 143.22 | 142.21 | -0.05% | 2,870,752 |
| Apr 22, 2025 | 142.01 | 143.88 | 141.45 | 143.29 | 142.28 | 2.07% | 1,903,453 |
| Apr 21, 2025 | 144.06 | 144.51 | 138.17 | 140.39 | 139.40 | -3.11% | 2,653,710 |
| Apr 17, 2025 | 146.30 | 146.81 | 144.59 | 144.90 | 143.88 | -0.46% | 2,148,167 |
| Apr 16, 2025 | 147.54 | 148.24 | 144.54 | 145.57 | 144.54 | -1.39% | 1,559,013 |