Paychex, Inc. (PAYX)
NASDAQ: PAYX · Real-Time Price · USD
90.99
+1.06 (1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
90.73
-0.26 (-0.28%)
After-hours: Apr 28, 2026, 7:18 PM EDT
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.37 | 92.29 | 90.17 | 90.99 | 90.99 | 1.18% | 3,006,311 |
| Apr 27, 2026 | 89.80 | 91.11 | 89.54 | 89.93 | 89.93 | 0.12% | 3,032,496 |
| Apr 24, 2026 | 90.43 | 90.93 | 89.19 | 89.82 | 89.82 | -1.24% | 3,081,305 |
| Apr 23, 2026 | 92.41 | 92.62 | 89.41 | 90.95 | 90.95 | -2.65% | 2,545,407 |
| Apr 22, 2026 | 93.38 | 94.31 | 92.54 | 93.43 | 93.43 | -0.27% | 3,066,845 |
| Apr 21, 2026 | 93.08 | 95.40 | 92.62 | 93.68 | 93.68 | 0.63% | 3,294,954 |
| Apr 20, 2026 | 91.96 | 93.34 | 91.59 | 93.09 | 93.09 | 1.23% | 3,595,935 |
| Apr 17, 2026 | 93.08 | 93.30 | 91.18 | 91.96 | 91.96 | -0.18% | 3,215,601 |
| Apr 16, 2026 | 91.22 | 92.76 | 90.88 | 92.13 | 92.13 | 2.07% | 3,740,291 |
| Apr 15, 2026 | 89.39 | 91.06 | 88.75 | 90.26 | 90.26 | 1.59% | 3,088,584 |
| Apr 14, 2026 | 89.32 | 90.20 | 88.62 | 88.85 | 88.85 | -0.53% | 2,883,607 |
| Apr 13, 2026 | 85.69 | 89.47 | 85.69 | 89.32 | 89.32 | 4.38% | 4,437,045 |
| Apr 10, 2026 | 87.80 | 88.00 | 85.45 | 85.57 | 85.57 | -2.61% | 3,686,529 |
| Apr 9, 2026 | 89.13 | 89.21 | 86.84 | 87.86 | 87.86 | -2.26% | 3,493,088 |
| Apr 8, 2026 | 91.72 | 92.97 | 89.65 | 89.89 | 89.89 | -1.88% | 3,211,636 |
| Apr 7, 2026 | 91.64 | 92.87 | 90.82 | 91.61 | 91.61 | -0.26% | 3,039,652 |
| Apr 6, 2026 | 91.37 | 92.19 | 90.57 | 91.85 | 91.85 | 0.16% | 2,571,729 |
| Apr 2, 2026 | 91.15 | 92.29 | 89.68 | 91.70 | 91.70 | 0.87% | 4,514,300 |
| Apr 1, 2026 | 91.74 | 92.31 | 89.69 | 90.91 | 90.91 | -1.31% | 5,971,081 |
| Mar 31, 2026 | 94.03 | 94.50 | 91.95 | 92.12 | 92.12 | -1.07% | 4,515,701 |
| Mar 30, 2026 | 91.66 | 93.64 | 91.56 | 93.12 | 93.12 | 1.57% | 3,749,401 |
| Mar 27, 2026 | 93.25 | 93.25 | 90.54 | 91.68 | 91.68 | -2.04% | 3,583,857 |
| Mar 26, 2026 | 93.07 | 96.24 | 93.02 | 93.59 | 93.59 | 0.25% | 5,360,412 |
| Mar 25, 2026 | 95.21 | 95.49 | 89.01 | 93.36 | 93.36 | 3.03% | 7,975,162 |
| Mar 24, 2026 | 92.86 | 93.00 | 89.98 | 90.61 | 90.61 | -3.09% | 5,142,198 |
| Mar 23, 2026 | 93.30 | 94.66 | 92.79 | 93.50 | 93.50 | 1.03% | 4,935,336 |
| Mar 20, 2026 | 91.34 | 93.35 | 91.07 | 92.55 | 92.55 | 0.92% | 11,215,077 |
| Mar 19, 2026 | 91.12 | 93.48 | 91.03 | 91.71 | 91.71 | 1.18% | 4,642,242 |
| Mar 18, 2026 | 91.35 | 92.35 | 90.57 | 90.64 | 90.64 | -1.94% | 3,911,629 |
| Mar 17, 2026 | 93.80 | 95.09 | 92.13 | 92.43 | 92.43 | -0.72% | 2,817,613 |
| Mar 16, 2026 | 92.67 | 93.86 | 92.50 | 93.10 | 93.10 | 0.53% | 2,604,469 |
| Mar 13, 2026 | 92.37 | 92.75 | 91.53 | 92.61 | 92.61 | 1.03% | 2,914,638 |
| Mar 12, 2026 | 94.11 | 95.84 | 91.65 | 91.67 | 91.67 | -2.48% | 3,994,295 |
| Mar 11, 2026 | 95.71 | 96.63 | 93.18 | 94.00 | 94.00 | -1.18% | 3,439,183 |
| Mar 10, 2026 | 97.80 | 98.17 | 94.17 | 95.12 | 95.12 | -3.23% | 3,415,048 |
| Mar 9, 2026 | 99.52 | 99.79 | 97.10 | 98.30 | 98.30 | -2.53% | 4,489,981 |
| Mar 6, 2026 | 97.57 | 101.02 | 96.31 | 100.85 | 100.85 | 2.51% | 5,008,005 |
| Mar 5, 2026 | 95.89 | 98.67 | 95.81 | 98.38 | 98.38 | 2.70% | 4,169,701 |
| Mar 4, 2026 | 95.23 | 96.42 | 94.82 | 95.79 | 95.79 | 0.24% | 2,694,032 |
| Mar 3, 2026 | 93.50 | 96.37 | 92.96 | 95.56 | 95.56 | 1.39% | 3,043,871 |
| Mar 2, 2026 | 92.90 | 94.46 | 92.13 | 94.25 | 94.25 | 0.64% | 3,775,278 |
| Feb 27, 2026 | 93.18 | 94.25 | 91.36 | 93.65 | 93.65 | -0.88% | 7,012,660 |
| Feb 26, 2026 | 91.99 | 94.78 | 91.56 | 94.48 | 94.48 | 3.56% | 5,650,105 |
| Feb 25, 2026 | 88.90 | 91.31 | 88.55 | 91.23 | 91.23 | 3.11% | 3,503,734 |
| Feb 24, 2026 | 87.36 | 90.33 | 86.89 | 88.48 | 88.48 | 1.25% | 4,120,897 |
| Feb 23, 2026 | 90.44 | 90.55 | 87.04 | 87.39 | 87.39 | -4.22% | 4,910,595 |
| Feb 20, 2026 | 92.21 | 92.36 | 90.32 | 91.24 | 91.24 | -1.19% | 5,312,530 |
| Feb 19, 2026 | 94.11 | 94.56 | 91.88 | 92.34 | 92.34 | -2.07% | 3,273,091 |
| Feb 18, 2026 | 93.60 | 94.77 | 92.84 | 94.29 | 94.29 | 1.09% | 2,775,149 |
| Feb 17, 2026 | 94.71 | 95.99 | 92.94 | 93.27 | 93.27 | -1.18% | 3,631,996 |
| Feb 13, 2026 | 93.31 | 94.76 | 92.28 | 94.38 | 94.38 | 2.07% | 4,773,769 |
| Feb 12, 2026 | 94.15 | 94.70 | 91.70 | 92.47 | 92.47 | -2.50% | 6,212,885 |
| Feb 11, 2026 | 98.25 | 99.12 | 94.08 | 94.84 | 94.84 | -4.23% | 5,719,155 |
| Feb 10, 2026 | 97.04 | 99.56 | 97.04 | 99.03 | 99.03 | 0.96% | 4,655,958 |
| Feb 9, 2026 | 98.52 | 98.75 | 96.51 | 98.09 | 98.09 | -0.45% | 4,299,228 |
| Feb 6, 2026 | 98.48 | 99.81 | 97.63 | 98.53 | 98.53 | 0.37% | 3,403,524 |
| Feb 5, 2026 | 99.19 | 100.60 | 96.75 | 98.17 | 98.17 | -0.31% | 3,583,453 |
| Feb 4, 2026 | 97.00 | 99.34 | 94.90 | 98.48 | 98.48 | 1.37% | 5,377,033 |
| Feb 3, 2026 | 100.42 | 101.28 | 97.09 | 97.15 | 97.15 | -5.19% | 6,007,793 |
| Feb 2, 2026 | 103.62 | 103.92 | 102.01 | 102.47 | 102.47 | -0.64% | 3,111,079 |
| Jan 30, 2026 | 101.95 | 103.20 | 101.05 | 103.13 | 103.13 | 0.88% | 4,026,390 |
| Jan 29, 2026 | 101.98 | 103.58 | 101.53 | 102.23 | 102.23 | -0.21% | 6,082,894 |
| Jan 28, 2026 | 102.78 | 103.62 | 102.09 | 102.45 | 102.45 | -2.37% | 4,080,573 |
| Jan 27, 2026 | 105.01 | 105.55 | 103.69 | 104.94 | 103.86 | -1.18% | 2,928,575 |
| Jan 26, 2026 | 107.12 | 107.90 | 105.29 | 106.19 | 105.10 | -0.41% | 2,898,611 |
| Jan 23, 2026 | 106.86 | 107.86 | 106.47 | 106.63 | 105.53 | -0.52% | 2,629,631 |
| Jan 22, 2026 | 107.43 | 108.52 | 107.00 | 107.19 | 106.09 | - | 4,866,017 |
| Jan 21, 2026 | 107.07 | 108.73 | 106.80 | 107.19 | 106.09 | -0.21% | 3,600,946 |
| Jan 20, 2026 | 110.60 | 110.60 | 107.31 | 107.42 | 106.31 | -3.38% | 3,568,960 |
| Jan 16, 2026 | 110.88 | 111.43 | 109.76 | 111.18 | 110.04 | 0.61% | 3,421,439 |
| Jan 15, 2026 | 110.75 | 111.93 | 110.00 | 110.51 | 109.37 | 0.20% | 1,779,430 |
| Jan 14, 2026 | 109.50 | 110.88 | 109.17 | 110.29 | 109.15 | 0.57% | 2,257,654 |
| Jan 13, 2026 | 112.29 | 112.74 | 108.91 | 109.66 | 108.53 | -2.69% | 2,919,633 |
| Jan 12, 2026 | 112.89 | 113.99 | 112.39 | 112.69 | 111.53 | -0.95% | 2,055,262 |
| Jan 9, 2026 | 113.99 | 115.07 | 113.30 | 113.77 | 112.60 | -0.42% | 2,410,646 |
| Jan 8, 2026 | 110.94 | 114.71 | 110.63 | 114.25 | 113.07 | 2.35% | 3,165,615 |
| Jan 7, 2026 | 111.29 | 112.25 | 110.96 | 111.63 | 110.48 | 0.37% | 2,953,349 |
| Jan 6, 2026 | 108.77 | 111.69 | 108.47 | 111.22 | 110.08 | 1.59% | 2,639,651 |
| Jan 5, 2026 | 108.60 | 110.54 | 107.80 | 109.48 | 108.35 | 0.81% | 3,286,178 |
| Jan 2, 2026 | 112.12 | 112.20 | 108.33 | 108.60 | 107.48 | -3.19% | 3,214,761 |
| Dec 31, 2025 | 113.16 | 113.24 | 112.08 | 112.18 | 111.03 | -1.07% | 1,717,664 |
| Dec 30, 2025 | 113.60 | 113.97 | 112.93 | 113.39 | 112.22 | -0.54% | 2,200,896 |
| Dec 29, 2025 | 114.19 | 114.72 | 113.48 | 114.00 | 112.83 | -0.17% | 1,518,030 |
| Dec 26, 2025 | 114.58 | 114.96 | 113.76 | 114.19 | 113.01 | -0.34% | 1,586,034 |
| Dec 24, 2025 | 113.92 | 115.04 | 113.74 | 114.58 | 113.40 | 0.42% | 1,081,988 |
| Dec 23, 2025 | 114.89 | 114.99 | 113.71 | 114.10 | 112.93 | -0.68% | 3,155,304 |
| Dec 22, 2025 | 112.83 | 115.01 | 112.74 | 114.88 | 113.70 | 2.32% | 2,927,423 |
| Dec 19, 2025 | 114.07 | 114.12 | 109.03 | 112.28 | 111.12 | -1.72% | 11,298,061 |
| Dec 18, 2025 | 116.36 | 116.67 | 113.46 | 114.24 | 113.06 | -2.11% | 6,418,215 |
| Dec 17, 2025 | 115.22 | 117.83 | 114.59 | 116.70 | 115.50 | 1.28% | 5,109,961 |
| Dec 16, 2025 | 115.14 | 115.68 | 114.35 | 115.22 | 114.03 | -0.14% | 4,114,125 |
| Dec 15, 2025 | 115.83 | 116.52 | 114.92 | 115.38 | 114.19 | -0.06% | 4,444,729 |
| Dec 12, 2025 | 115.20 | 116.55 | 114.93 | 115.45 | 114.26 | 0.72% | 4,543,366 |
| Dec 11, 2025 | 112.97 | 114.98 | 112.13 | 114.63 | 113.45 | 1.55% | 2,594,606 |
| Dec 10, 2025 | 112.59 | 113.56 | 112.23 | 112.88 | 111.72 | 0.12% | 4,022,483 |
| Dec 9, 2025 | 112.39 | 113.45 | 112.26 | 112.74 | 111.58 | 0.26% | 2,835,909 |
| Dec 8, 2025 | 111.90 | 112.88 | 111.05 | 112.45 | 111.29 | 0.35% | 3,679,795 |
| Dec 5, 2025 | 111.93 | 113.60 | 111.58 | 112.06 | 110.91 | 0.26% | 2,463,840 |
| Dec 4, 2025 | 113.63 | 114.15 | 111.28 | 111.77 | 110.61 | -1.43% | 2,152,601 |
| Dec 3, 2025 | 110.78 | 113.62 | 110.60 | 113.39 | 112.22 | 2.36% | 4,278,787 |