Skip to main content
Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
112.06
+0.29 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
110.35
-1.71 (-1.53%)
After-hours: Dec 5, 2025, 7:30 PM EST

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025111.93113.60111.58112.06112.060.26%2,457,233
Dec 4, 2025113.63114.15111.28111.77111.77-1.43%2,152,407
Dec 3, 2025110.78113.62110.60113.39113.392.36%4,268,708
Dec 2, 2025110.94111.12109.75110.78110.780.22%4,035,115
Dec 1, 2025110.83111.77110.23110.54110.54-1.03%5,004,756
Nov 28, 2025111.40112.23111.24111.69111.690.25%1,242,760
Nov 26, 2025111.81112.03111.02111.41111.41-0.62%2,203,539
Nov 25, 2025110.15112.49109.99112.11112.112.00%2,832,405
Nov 24, 2025111.26111.57109.42109.91109.91-1.39%5,405,029
Nov 21, 2025108.44112.95108.44111.46111.462.77%4,236,067
Nov 20, 2025109.72109.99108.12108.46108.46-0.99%2,164,427
Nov 19, 2025109.92110.07108.00109.55109.55-0.37%2,307,860
Nov 18, 2025110.48111.34109.07109.96109.96-0.47%2,553,060
Nov 17, 2025111.87111.88110.00110.48110.48-1.45%2,362,714
Nov 14, 2025112.32112.63110.65112.10112.100.27%2,927,446
Nov 13, 2025110.69111.90109.99111.80111.800.65%3,602,406
Nov 12, 2025111.72111.98110.83111.08111.08-0.50%1,731,697
Nov 11, 2025111.33112.32110.84111.64111.640.14%2,052,893
Nov 10, 2025112.05112.65110.16111.48111.48-0.43%2,397,191
Nov 7, 2025112.51112.86110.70111.96111.96-0.76%3,515,056
Nov 6, 2025116.16117.03112.08112.82111.74-3.16%5,031,051
Nov 5, 2025115.14116.81114.31116.50115.381.18%3,978,731
Nov 4, 2025116.17116.41113.15115.14114.040.03%3,262,739
Nov 3, 2025116.58116.58113.47115.11114.01-1.64%2,942,682
Oct 31, 2025116.82118.01116.08117.03115.91-0.17%2,754,180
Oct 30, 2025117.77118.64116.82117.23116.11-0.14%2,476,230
Oct 29, 2025122.35122.50117.00117.40116.28-5.36%4,918,962
Oct 28, 2025124.51124.73123.02124.05122.86-0.77%2,763,994
Oct 27, 2025124.59125.29124.14125.01123.810.33%2,646,312
Oct 24, 2025125.11125.56124.21124.60123.41-0.12%4,436,857
Oct 23, 2025126.37126.96124.45124.75123.56-1.47%1,993,600
Oct 22, 2025127.22128.57126.51126.61125.40-0.73%2,218,389
Oct 21, 2025126.66128.78125.71127.54126.320.75%2,380,348
Oct 20, 2025126.75127.93125.30126.59125.380.02%2,388,069
Oct 17, 2025126.87127.26125.51126.56125.350.06%2,461,137
Oct 16, 2025127.75128.26125.88126.49125.28-0.81%2,860,609
Oct 15, 2025128.28129.24127.34127.52126.30-0.83%2,546,019
Oct 14, 2025127.55129.20127.08128.59127.360.92%2,444,218
Oct 13, 2025125.69127.72125.25127.42126.201.49%2,867,530
Oct 10, 2025125.81126.34124.93125.55124.350.27%2,711,778
Oct 9, 2025127.14127.14124.55125.21124.01-1.09%2,325,090
Oct 8, 2025126.75126.85125.49126.59125.38-0.34%2,273,699
Oct 7, 2025124.12127.06123.75127.02125.802.13%2,437,492
Oct 6, 2025124.96124.96123.26124.37123.18-0.19%2,936,109
Oct 3, 2025123.46124.88122.84124.61123.420.96%1,970,507
Oct 2, 2025123.63123.77121.83123.42122.24-0.48%2,709,576
Oct 1, 2025126.76127.00122.25124.01122.82-2.17%4,875,575
Sep 30, 2025121.61126.84119.02126.76125.55-1.38%6,937,462
Sep 29, 2025128.60130.32128.29128.53127.300.25%4,663,023
Sep 26, 2025127.16128.63126.71128.21126.981.20%3,571,453
Sep 25, 2025128.91129.30126.13126.69125.48-1.23%3,168,925
Sep 24, 2025128.94130.03128.18128.27127.04-0.80%3,547,405
Sep 23, 2025129.72130.64128.80129.30128.06-0.84%3,847,358
Sep 22, 2025128.60130.88128.23130.40129.150.31%4,327,344
Sep 19, 2025131.77131.96129.33130.00128.76-0.85%7,782,937
Sep 18, 2025131.84132.87130.94131.11129.85-1.02%3,656,243
Sep 17, 2025132.28134.14132.15132.46131.190.64%3,784,668
Sep 16, 2025131.96132.40130.24131.62130.36-0.27%2,991,647
Sep 15, 2025135.34135.78131.77131.97130.71-2.32%2,195,109
Sep 12, 2025135.09135.97134.68135.11133.82-0.26%1,305,369
Sep 11, 2025132.88135.76132.66135.46134.161.80%1,699,037
Sep 10, 2025133.90135.05132.44133.07131.80-1.00%1,860,546
Sep 9, 2025135.10135.79134.07134.41133.12-0.75%1,388,162
Sep 8, 2025135.63136.05134.58135.43134.13-0.01%2,097,715
Sep 5, 2025137.72138.19133.72135.44134.14-1.37%1,898,288
Sep 4, 2025135.53137.39134.79137.32136.011.25%1,995,637
Sep 3, 2025135.22136.04134.34135.63134.33-0.24%1,549,203
Sep 2, 2025138.69139.06135.21135.96134.66-2.51%2,059,180
Aug 29, 2025138.86139.53138.38139.46138.120.53%1,715,897
Aug 28, 2025138.75139.21137.88138.72137.390.05%1,681,427
Aug 27, 2025138.21139.34137.73138.65137.320.44%1,852,741
Aug 26, 2025138.18139.00137.60138.04136.72-0.33%3,317,549
Aug 25, 2025140.41140.56138.24138.50137.17-1.64%1,707,802
Aug 22, 2025139.17141.19138.84140.81139.461.73%2,066,288
Aug 21, 2025138.28138.71137.67138.41137.09-0.34%1,609,648
Aug 20, 2025139.88140.77138.44138.88137.55-0.09%2,274,355
Aug 19, 2025137.76139.60137.48139.01137.681.05%2,117,005
Aug 18, 2025138.33139.07137.23137.57136.25-0.49%1,966,136
Aug 15, 2025138.00138.94136.92138.25136.930.55%2,672,233
Aug 14, 2025138.38138.89137.25137.49136.17-0.81%1,425,034
Aug 13, 2025135.04138.81134.83138.61137.282.68%2,584,225
Aug 12, 2025138.59138.73134.81134.99133.70-2.60%3,123,502
Aug 11, 2025141.10141.59138.39138.60137.27-1.83%2,521,943
Aug 8, 2025140.30141.89140.26141.19139.840.48%1,367,957
Aug 7, 2025140.05141.06139.42140.52139.171.04%1,885,186
Aug 6, 2025139.60139.69138.22139.08137.75-0.07%2,018,116
Aug 5, 2025139.67139.95138.76139.18137.85-0.18%1,976,870
Aug 4, 2025139.44140.25138.62139.43138.100.06%2,389,409
Aug 1, 2025143.12143.58138.37139.34138.01-3.46%4,235,396
Jul 31, 2025144.79146.83144.07144.33142.95-1.08%2,420,726
Jul 30, 2025146.69148.00145.49145.91144.51-0.94%1,750,314
Jul 29, 2025146.73147.35145.04147.29145.880.70%2,112,142
Jul 28, 2025148.05148.11146.00146.26144.86-1.17%1,446,965
Jul 25, 2025146.93148.10145.89147.99146.571.09%1,294,648
Jul 24, 2025144.85146.66144.03146.40145.000.80%1,698,664
Jul 23, 2025144.44145.70143.91145.24143.850.46%1,873,331
Jul 22, 2025142.91145.49142.91144.58143.201.35%1,585,660
Jul 21, 2025142.38143.55142.07142.66141.29-0.56%1,439,929
Jul 18, 2025144.17144.17142.93143.46141.020.12%2,487,368
Jul 17, 2025142.25143.76142.10143.29140.850.73%1,834,525