Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	111.93	113.60	111.58	112.06	112.06	0.26%	2,457,233
Dec 4, 2025	113.63	114.15	111.28	111.77	111.77	-1.43%	2,152,407
Dec 3, 2025	110.78	113.62	110.60	113.39	113.39	2.36%	4,268,708
Dec 2, 2025	110.94	111.12	109.75	110.78	110.78	0.22%	4,035,115
Dec 1, 2025	110.83	111.77	110.23	110.54	110.54	-1.03%	5,004,756
Nov 28, 2025	111.40	112.23	111.24	111.69	111.69	0.25%	1,242,760
Nov 26, 2025	111.81	112.03	111.02	111.41	111.41	-0.62%	2,203,539
Nov 25, 2025	110.15	112.49	109.99	112.11	112.11	2.00%	2,832,405
Nov 24, 2025	111.26	111.57	109.42	109.91	109.91	-1.39%	5,405,029
Nov 21, 2025	108.44	112.95	108.44	111.46	111.46	2.77%	4,236,067
Nov 20, 2025	109.72	109.99	108.12	108.46	108.46	-0.99%	2,164,427
Nov 19, 2025	109.92	110.07	108.00	109.55	109.55	-0.37%	2,307,860
Nov 18, 2025	110.48	111.34	109.07	109.96	109.96	-0.47%	2,553,060
Nov 17, 2025	111.87	111.88	110.00	110.48	110.48	-1.45%	2,362,714
Nov 14, 2025	112.32	112.63	110.65	112.10	112.10	0.27%	2,927,446
Nov 13, 2025	110.69	111.90	109.99	111.80	111.80	0.65%	3,602,406
Nov 12, 2025	111.72	111.98	110.83	111.08	111.08	-0.50%	1,731,697
Nov 11, 2025	111.33	112.32	110.84	111.64	111.64	0.14%	2,052,893
Nov 10, 2025	112.05	112.65	110.16	111.48	111.48	-0.43%	2,397,191
Nov 7, 2025	112.51	112.86	110.70	111.96	111.96	-0.76%	3,515,056
Nov 6, 2025	116.16	117.03	112.08	112.82	111.74	-3.16%	5,031,051
Nov 5, 2025	115.14	116.81	114.31	116.50	115.38	1.18%	3,978,731
Nov 4, 2025	116.17	116.41	113.15	115.14	114.04	0.03%	3,262,739
Nov 3, 2025	116.58	116.58	113.47	115.11	114.01	-1.64%	2,942,682
Oct 31, 2025	116.82	118.01	116.08	117.03	115.91	-0.17%	2,754,180
Oct 30, 2025	117.77	118.64	116.82	117.23	116.11	-0.14%	2,476,230
Oct 29, 2025	122.35	122.50	117.00	117.40	116.28	-5.36%	4,918,962
Oct 28, 2025	124.51	124.73	123.02	124.05	122.86	-0.77%	2,763,994
Oct 27, 2025	124.59	125.29	124.14	125.01	123.81	0.33%	2,646,312
Oct 24, 2025	125.11	125.56	124.21	124.60	123.41	-0.12%	4,436,857
Oct 23, 2025	126.37	126.96	124.45	124.75	123.56	-1.47%	1,993,600
Oct 22, 2025	127.22	128.57	126.51	126.61	125.40	-0.73%	2,218,389
Oct 21, 2025	126.66	128.78	125.71	127.54	126.32	0.75%	2,380,348
Oct 20, 2025	126.75	127.93	125.30	126.59	125.38	0.02%	2,388,069
Oct 17, 2025	126.87	127.26	125.51	126.56	125.35	0.06%	2,461,137
Oct 16, 2025	127.75	128.26	125.88	126.49	125.28	-0.81%	2,860,609
Oct 15, 2025	128.28	129.24	127.34	127.52	126.30	-0.83%	2,546,019
Oct 14, 2025	127.55	129.20	127.08	128.59	127.36	0.92%	2,444,218
Oct 13, 2025	125.69	127.72	125.25	127.42	126.20	1.49%	2,867,530
Oct 10, 2025	125.81	126.34	124.93	125.55	124.35	0.27%	2,711,778
Oct 9, 2025	127.14	127.14	124.55	125.21	124.01	-1.09%	2,325,090
Oct 8, 2025	126.75	126.85	125.49	126.59	125.38	-0.34%	2,273,699
Oct 7, 2025	124.12	127.06	123.75	127.02	125.80	2.13%	2,437,492
Oct 6, 2025	124.96	124.96	123.26	124.37	123.18	-0.19%	2,936,109
Oct 3, 2025	123.46	124.88	122.84	124.61	123.42	0.96%	1,970,507
Oct 2, 2025	123.63	123.77	121.83	123.42	122.24	-0.48%	2,709,576
Oct 1, 2025	126.76	127.00	122.25	124.01	122.82	-2.17%	4,875,575
Sep 30, 2025	121.61	126.84	119.02	126.76	125.55	-1.38%	6,937,462
Sep 29, 2025	128.60	130.32	128.29	128.53	127.30	0.25%	4,663,023
Sep 26, 2025	127.16	128.63	126.71	128.21	126.98	1.20%	3,571,453