Paychex Inc. (PAYX)
NASDAQ: PAYX
· Real-Time Price · USD
137.57
-0.68 (-0.49%)
At close: Aug 18, 2025, 3:59 PM
137.84
0.20%
Pre-market: Aug 19, 2025, 06:54 AM EDT
PAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 138.33 | 139.07 | 137.23 | 137.57 | 137.57 | -0.49% | 1,953,400 |
| Aug 15, 2025 | 138.00 | 138.94 | 136.92 | 138.25 | 138.25 | 0.55% | 2,672,233 |
| Aug 14, 2025 | 138.38 | 138.89 | 137.25 | 137.49 | 137.49 | -0.81% | 1,425,034 |
| Aug 13, 2025 | 135.04 | 138.81 | 134.83 | 138.61 | 138.61 | 2.68% | 2,584,225 |
| Aug 12, 2025 | 138.59 | 138.73 | 134.81 | 134.99 | 134.99 | -2.60% | 3,123,502 |
| Aug 11, 2025 | 141.10 | 141.59 | 138.39 | 138.60 | 138.60 | -1.83% | 2,521,943 |
| Aug 8, 2025 | 140.30 | 141.89 | 140.26 | 141.19 | 141.19 | 0.48% | 1,368,000 |
| Aug 7, 2025 | 140.05 | 141.06 | 139.42 | 140.52 | 140.52 | 1.04% | 1,885,186 |
| Aug 6, 2025 | 139.60 | 139.69 | 138.22 | 139.08 | 139.08 | -0.07% | 2,018,116 |
| Aug 5, 2025 | 139.67 | 139.95 | 138.76 | 139.18 | 139.18 | -0.18% | 1,976,870 |
| Aug 4, 2025 | 139.44 | 140.25 | 138.62 | 139.43 | 139.43 | 0.06% | 2,389,409 |
| Aug 1, 2025 | 143.12 | 143.58 | 138.37 | 139.34 | 139.34 | -3.46% | 4,235,400 |
| Jul 31, 2025 | 144.79 | 146.83 | 144.07 | 144.33 | 144.33 | -1.08% | 2,420,726 |
| Jul 30, 2025 | 146.69 | 148.00 | 145.49 | 145.91 | 145.91 | -0.94% | 1,750,314 |
| Jul 29, 2025 | 146.73 | 147.35 | 145.04 | 147.29 | 147.29 | 0.70% | 2,112,142 |
| Jul 28, 2025 | 148.04 | 148.11 | 146.00 | 146.26 | 146.26 | -1.17% | 1,447,000 |
| Jul 25, 2025 | 146.93 | 148.10 | 145.89 | 147.99 | 147.99 | 1.09% | 1,294,648 |
| Jul 24, 2025 | 144.85 | 146.66 | 144.03 | 146.40 | 146.40 | 0.80% | 1,698,700 |
| Jul 23, 2025 | 144.44 | 145.70 | 143.91 | 145.24 | 145.24 | 0.46% | 1,873,331 |
| Jul 22, 2025 | 142.91 | 145.49 | 142.91 | 144.58 | 144.58 | 1.35% | 1,585,660 |