Skip to main content
Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
98.46
-2.39 (-2.37%)
Mar 9, 2026, 3:46 PM EDT - Market open

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202699.5299.7997.1098.08--2.75%2,907,042
Mar 6, 202697.57101.0296.31100.85100.852.51%5,007,018
Mar 5, 202695.8998.6795.8198.3898.382.70%4,169,596
Mar 4, 202695.2396.4294.8295.7995.790.24%2,694,032
Mar 3, 202693.5096.3792.9695.5695.561.39%3,043,871
Mar 2, 202692.9094.4692.1394.2594.250.64%3,775,278
Feb 27, 202693.1894.2591.3693.6593.65-0.88%7,012,660
Feb 26, 202691.9994.7891.5694.4894.483.56%5,650,105
Feb 25, 202688.9091.3188.5591.2391.233.11%3,503,734
Feb 24, 202687.3690.3386.8988.4888.481.25%4,120,897
Feb 23, 202690.4490.5587.0487.3987.39-4.22%4,910,595
Feb 20, 202692.2192.3690.3291.2491.24-1.19%5,312,530
Feb 19, 202694.1194.5691.8892.3492.34-2.07%3,273,091
Feb 18, 202693.6094.7792.8494.2994.291.09%2,775,149
Feb 17, 202694.7195.9992.9493.2793.27-1.18%3,631,996
Feb 13, 202693.3194.7692.2894.3894.382.07%4,773,769
Feb 12, 202694.1594.7091.7092.4792.47-2.50%6,212,885
Feb 11, 202698.2599.1294.0894.8494.84-4.23%5,719,155
Feb 10, 202697.0499.5697.0499.0399.030.96%4,655,958
Feb 9, 202698.5298.7596.5198.0998.09-0.45%4,299,228
Feb 6, 202698.4899.8197.6398.5398.530.37%3,403,524
Feb 5, 202699.19100.6096.7598.1798.17-0.31%3,583,453
Feb 4, 202697.0099.3494.9098.4898.481.37%5,377,033
Feb 3, 2026100.42101.2897.0997.1597.15-5.19%6,007,793
Feb 2, 2026103.62103.92102.01102.47102.47-0.64%3,111,079
Jan 30, 2026101.95103.20101.05103.13103.130.88%4,026,390
Jan 29, 2026101.98103.58101.53102.23102.23-0.21%6,082,894
Jan 28, 2026102.78103.62102.09102.45102.45-2.37%4,080,573
Jan 27, 2026105.01105.55103.69104.94103.86-1.18%2,928,575
Jan 26, 2026107.12107.90105.29106.19105.10-0.41%2,898,611
Jan 23, 2026106.86107.86106.47106.63105.53-0.52%2,629,631
Jan 22, 2026107.43108.52107.00107.19106.09-4,866,017
Jan 21, 2026107.07108.73106.80107.19106.09-0.21%3,600,946
Jan 20, 2026110.60110.60107.31107.42106.31-3.38%3,568,960
Jan 16, 2026110.88111.43109.76111.18110.040.61%3,421,439
Jan 15, 2026110.75111.93110.00110.51109.370.20%1,779,430
Jan 14, 2026109.50110.88109.17110.29109.150.57%2,257,654
Jan 13, 2026112.29112.74108.91109.66108.53-2.69%2,919,633
Jan 12, 2026112.89113.99112.39112.69111.53-0.95%2,055,262
Jan 9, 2026113.99115.07113.30113.77112.60-0.42%2,410,646
Jan 8, 2026110.94114.71110.63114.25113.072.35%3,165,615
Jan 7, 2026111.29112.25110.96111.63110.480.37%2,953,349
Jan 6, 2026108.77111.69108.47111.22110.081.59%2,639,651
Jan 5, 2026108.60110.54107.80109.48108.350.81%3,286,178
Jan 2, 2026112.12112.20108.33108.60107.48-3.19%3,214,761
Dec 31, 2025113.16113.24112.08112.18111.03-1.07%1,717,664
Dec 30, 2025113.60113.97112.93113.39112.22-0.54%2,200,896
Dec 29, 2025114.19114.72113.48114.00112.83-0.17%1,518,030
Dec 26, 2025114.58114.96113.76114.19113.01-0.34%1,586,034
Dec 24, 2025113.92115.04113.74114.58113.400.42%1,081,988
Dec 23, 2025114.89114.99113.71114.10112.93-0.68%3,155,304
Dec 22, 2025112.83115.01112.74114.88113.702.32%2,927,423
Dec 19, 2025114.07114.12109.03112.28111.12-1.72%11,298,061
Dec 18, 2025116.36116.67113.46114.24113.06-2.11%6,418,215
Dec 17, 2025115.22117.83114.59116.70115.501.28%5,109,961
Dec 16, 2025115.14115.68114.35115.22114.03-0.14%4,114,125
Dec 15, 2025115.83116.52114.92115.38114.19-0.06%4,444,729
Dec 12, 2025115.20116.55114.93115.45114.260.72%4,543,366
Dec 11, 2025112.97114.98112.13114.63113.451.55%2,594,606
Dec 10, 2025112.59113.56112.23112.88111.720.12%4,022,483
Dec 9, 2025112.39113.45112.26112.74111.580.26%2,835,909
Dec 8, 2025111.90112.88111.05112.45111.290.35%3,679,795
Dec 5, 2025111.93113.60111.58112.06110.910.26%2,463,840
Dec 4, 2025113.63114.15111.28111.77110.61-1.43%2,152,601
Dec 3, 2025110.78113.62110.60113.39112.222.36%4,278,787
Dec 2, 2025110.94111.12109.75110.78109.640.22%4,057,612
Dec 1, 2025110.83111.77110.23110.54109.40-1.03%5,147,498
Nov 28, 2025111.40112.23111.24111.69110.540.25%1,244,903
Nov 26, 2025111.81112.03111.02111.41110.26-0.62%2,203,541
Nov 25, 2025110.15112.49109.99112.11110.962.00%2,832,405
Nov 24, 2025111.26111.57109.42109.91108.78-1.39%5,405,029
Nov 21, 2025108.44112.95108.44111.46110.312.77%4,236,067
Nov 20, 2025109.72109.99108.12108.46107.34-0.99%2,164,427
Nov 19, 2025109.92110.07108.00109.55108.42-0.37%2,307,860
Nov 18, 2025110.48111.34109.07109.96108.83-0.47%2,553,060
Nov 17, 2025111.87111.88110.00110.48109.34-1.45%2,362,714
Nov 14, 2025112.32112.63110.65112.10110.950.27%2,927,446
Nov 13, 2025110.69111.90109.99111.80110.650.65%3,602,406
Nov 12, 2025111.72111.98110.83111.08109.94-0.50%1,731,697
Nov 11, 2025111.33112.32110.84111.64110.490.14%2,052,893
Nov 10, 2025112.05112.65110.16111.48110.33-0.43%2,397,191
Nov 7, 2025112.51112.86110.70111.96110.81-0.76%3,515,056
Nov 6, 2025116.16117.03112.08112.82110.59-3.16%5,031,051
Nov 5, 2025115.14116.81114.31116.50114.201.18%3,978,731
Nov 4, 2025116.17116.41113.15115.14112.860.03%3,262,739
Nov 3, 2025116.58116.58113.47115.11112.83-1.64%2,942,682
Oct 31, 2025116.82118.01116.08117.03114.72-0.17%2,754,180
Oct 30, 2025117.77118.64116.82117.23114.91-0.14%2,476,230
Oct 29, 2025122.35122.50117.00117.40115.08-5.36%4,918,962
Oct 28, 2025124.51124.73123.02124.05121.60-0.77%2,763,994
Oct 27, 2025124.59125.29124.14125.01122.540.33%2,646,312
Oct 24, 2025125.11125.56124.21124.60122.14-0.12%4,436,857
Oct 23, 2025126.37126.96124.45124.75122.28-1.47%1,993,600
Oct 22, 2025127.22128.57126.51126.61124.11-0.73%2,218,389
Oct 21, 2025126.66128.78125.71127.54125.020.75%2,380,348
Oct 20, 2025126.75127.93125.30126.59124.090.02%2,388,069
Oct 17, 2025126.87127.26125.51126.56124.060.06%2,461,137
Oct 16, 2025127.75128.26125.88126.49123.99-0.81%2,860,609
Oct 15, 2025128.28129.24127.34127.52125.00-0.83%2,546,019
Oct 14, 2025127.55129.20127.08128.59126.050.92%2,444,218