Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
151.69
+0.04 (0.03%)
At close: May 12, 2025, 4:00 PM
154.56
+2.87 (1.89%)
After-hours: May 12, 2025, 5:36 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 148.82 | 149.84 | 147.44 | 147.62 | 146.58 | -0.97% | 1,154,280 |
| Apr 14, 2025 | 146.88 | 149.54 | 146.04 | 149.07 | 148.02 | 1.58% | 1,720,053 |
| Apr 11, 2025 | 144.48 | 147.83 | 141.51 | 146.75 | 145.71 | 1.62% | 1,918,174 |
| Apr 10, 2025 | 145.32 | 146.48 | 140.20 | 144.41 | 143.39 | -1.19% | 3,099,896 |
| Apr 9, 2025 | 135.44 | 146.50 | 135.00 | 146.15 | 145.12 | 6.67% | 5,285,576 |
| Apr 8, 2025 | 141.51 | 142.58 | 135.26 | 137.01 | 136.04 | -2.48% | 4,456,238 |
| Apr 7, 2025 | 140.80 | 145.54 | 136.82 | 140.49 | 139.50 | -1.97% | 4,652,014 |
| Apr 4, 2025 | 152.84 | 153.05 | 143.24 | 143.32 | 142.31 | -6.65% | 3,049,825 |
| Apr 3, 2025 | 154.91 | 155.58 | 152.48 | 153.53 | 152.45 | -0.91% | 2,623,769 |
| Apr 2, 2025 | 154.38 | 155.26 | 153.15 | 154.94 | 153.85 | 0.23% | 1,422,463 |
| Apr 1, 2025 | 154.07 | 155.16 | 152.96 | 154.59 | 153.50 | 0.20% | 1,941,092 |
| Mar 31, 2025 | 151.40 | 154.71 | 151.40 | 154.28 | 153.19 | 2.15% | 2,910,733 |
| Mar 28, 2025 | 152.32 | 152.88 | 150.10 | 151.03 | 149.96 | -0.53% | 2,419,752 |
| Mar 27, 2025 | 149.48 | 152.13 | 147.59 | 151.83 | 150.76 | 1.09% | 2,640,533 |
| Mar 26, 2025 | 148.81 | 153.12 | 144.52 | 150.19 | 149.13 | 4.20% | 4,430,461 |
| Mar 25, 2025 | 144.78 | 145.79 | 143.23 | 144.13 | 143.11 | -0.48% | 3,387,966 |
| Mar 24, 2025 | 143.63 | 145.17 | 143.33 | 144.83 | 143.81 | 1.27% | 2,153,491 |
| Mar 21, 2025 | 144.12 | 144.54 | 142.01 | 143.02 | 142.01 | -1.52% | 4,764,681 |
| Mar 20, 2025 | 146.74 | 147.44 | 145.03 | 145.23 | 144.20 | -1.56% | 1,464,068 |
| Mar 19, 2025 | 147.01 | 147.90 | 146.15 | 147.53 | 146.49 | 0.37% | 1,722,335 |
| Mar 18, 2025 | 146.47 | 147.53 | 145.62 | 146.99 | 145.95 | -0.68% | 1,351,132 |
| Mar 17, 2025 | 144.91 | 148.44 | 144.48 | 147.99 | 146.94 | 1.75% | 1,897,010 |
| Mar 14, 2025 | 143.36 | 145.85 | 143.26 | 145.44 | 144.41 | 1.31% | 1,591,344 |
| Mar 13, 2025 | 144.98 | 145.84 | 142.88 | 143.56 | 142.55 | -1.00% | 1,977,267 |
| Mar 12, 2025 | 145.55 | 147.04 | 143.83 | 145.01 | 143.99 | -1.02% | 2,780,788 |
| Mar 11, 2025 | 154.11 | 154.43 | 146.39 | 146.50 | 145.46 | -5.19% | 2,955,342 |
| Mar 10, 2025 | 153.48 | 158.37 | 153.34 | 154.52 | 153.43 | 0.68% | 3,964,225 |
| Mar 7, 2025 | 149.36 | 154.05 | 148.95 | 153.48 | 152.40 | 2.40% | 2,253,837 |
| Mar 6, 2025 | 151.26 | 151.88 | 147.86 | 149.89 | 148.83 | -1.45% | 2,577,147 |
| Mar 5, 2025 | 150.91 | 153.26 | 150.61 | 152.10 | 151.03 | 0.07% | 1,867,549 |
| Mar 4, 2025 | 154.43 | 154.98 | 151.79 | 152.00 | 150.93 | -0.89% | 3,820,041 |
| Mar 3, 2025 | 151.77 | 154.48 | 151.77 | 153.37 | 152.29 | 1.12% | 1,790,420 |