Paychex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.00	100.14	97.00	99.90	99.90	3.29%	5,475,286
Jun 25, 2026	96.21	100.19	95.69	96.72	96.72	0.44%	4,266,715
Jun 24, 2026	98.77	98.85	93.02	96.30	96.30	-1.72%	6,388,003
Jun 23, 2026	97.91	98.85	97.55	97.99	97.99	2.15%	4,562,284
Jun 22, 2026	97.20	98.35	95.81	95.93	95.93	-2.35%	4,520,222
Jun 18, 2026	97.89	98.79	95.96	98.24	98.24	0.68%	7,100,903
Jun 17, 2026	99.02	100.85	97.06	97.58	97.58	-2.69%	3,603,463
Jun 16, 2026	101.16	102.62	99.17	100.28	100.28	-0.61%	3,386,544
Jun 15, 2026	102.90	103.30	100.25	100.90	100.90	0.27%	3,594,195
Jun 12, 2026	99.27	100.99	98.11	100.63	100.63	1.37%	2,639,297
Jun 11, 2026	99.15	100.94	98.69	99.27	99.27	-1.81%	3,147,896
Jun 10, 2026	100.28	101.77	98.91	101.10	101.10	0.82%	2,679,620
Jun 9, 2026	97.96	100.54	97.26	100.28	100.28	1.37%	3,369,264
Jun 8, 2026	99.46	100.48	98.57	98.92	98.92	-1.60%	3,612,257
Jun 5, 2026	99.74	101.33	99.69	100.53	100.53	1.06%	2,410,155
Jun 4, 2026	100.89	102.03	99.21	99.48	99.48	1.05%	2,237,555
Jun 3, 2026	99.61	100.18	97.63	98.45	98.45	-2.32%	2,446,793
Jun 2, 2026	99.92	101.22	98.63	100.79	100.79	-1.61%	2,513,146
Jun 1, 2026	97.92	102.92	97.79	102.44	102.44	5.63%	4,135,767
May 29, 2026	95.51	98.01	95.19	96.98	96.98	1.54%	5,719,792
May 28, 2026	94.43	95.96	93.63	95.51	95.51	1.15%	2,270,857
May 27, 2026	94.74	96.16	94.08	94.43	94.43	-0.40%	2,475,086
May 26, 2026	96.72	96.84	94.09	94.80	94.80	-2.27%	2,959,467
May 22, 2026	94.25	97.21	94.25	97.00	97.00	2.92%	2,593,105
May 21, 2026	93.91	94.92	92.76	94.25	94.25	-0.71%	2,315,535
May 20, 2026	93.36	95.00	91.67	94.92	94.92	0.47%	2,753,857
May 19, 2026	95.26	97.12	94.39	94.48	94.48	-0.01%	3,276,428
May 18, 2026	91.38	94.73	90.76	94.49	94.49	3.22%	3,035,812
May 15, 2026	90.19	91.97	90.03	91.54	91.54	3.05%	2,921,132
May 14, 2026	89.97	90.91	88.65	88.83	88.83	-1.21%	2,857,485
May 13, 2026	91.49	91.81	87.43	89.92	89.92	-2.81%	5,243,419
May 12, 2026	94.71	95.20	92.81	93.71	92.52	-0.18%	3,558,465
May 11, 2026	93.09	94.37	92.45	93.88	92.69	-0.05%	3,404,703
May 8, 2026	93.69	94.67	92.00	93.93	92.74	-0.35%	2,446,658
May 7, 2026	91.19	95.06	91.00	94.26	93.06	3.15%	3,964,920
May 6, 2026	91.64	91.99	90.54	91.38	90.22	-1.58%	4,140,599
May 5, 2026	92.55	93.10	90.89	92.85	91.67	0.40%	2,816,126
May 4, 2026	93.05	94.40	92.02	92.48	91.31	-0.58%	2,388,374
May 1, 2026	93.73	94.55	91.68	93.02	91.84	0.42%	2,198,526
Apr 30, 2026	92.92	93.78	91.82	92.63	91.45	-1.51%	3,130,663
Apr 29, 2026	93.14	94.11	90.65	94.05	92.86	3.36%	3,692,342
Apr 28, 2026	91.37	92.29	90.17	90.99	89.83	1.18%	3,006,762
Apr 27, 2026	89.80	91.11	89.54	89.93	88.79	0.12%	3,032,496
Apr 24, 2026	90.43	90.93	89.19	89.82	88.68	-1.24%	3,081,305
Apr 23, 2026	92.41	92.62	89.41	90.95	89.80	-2.65%	2,545,407
Apr 22, 2026	93.38	94.31	92.54	93.43	92.24	-0.27%	3,066,845
Apr 21, 2026	93.08	95.40	92.62	93.68	92.49	0.63%	3,294,954
Apr 20, 2026	91.96	93.34	91.59	93.09	91.91	1.23%	3,595,935
Apr 17, 2026	93.08	93.30	91.18	91.96	90.79	-0.18%	3,215,601
Apr 16, 2026	91.22	92.76	90.88	92.13	90.96	2.07%	3,740,291
Apr 15, 2026	89.39	91.06	88.75	90.26	89.11	1.59%	3,088,584
Apr 14, 2026	89.32	90.20	88.62	88.85	87.72	-0.53%	2,883,607
Apr 13, 2026	85.69	89.47	85.69	89.32	88.19	4.38%	4,437,045
Apr 10, 2026	87.80	88.00	85.45	85.57	84.48	-2.61%	3,686,529
Apr 9, 2026	89.13	89.21	86.84	87.86	86.74	-2.26%	3,493,088
Apr 8, 2026	91.72	92.97	89.65	89.89	88.75	-1.88%	3,211,636
Apr 7, 2026	91.64	92.87	90.82	91.61	90.45	-0.26%	3,039,652
Apr 6, 2026	91.37	92.19	90.57	91.85	90.68	0.16%	2,571,729
Apr 2, 2026	91.15	92.29	89.68	91.70	90.54	0.87%	4,514,300
Apr 1, 2026	91.74	92.31	89.69	90.91	89.76	-1.31%	5,971,081
Mar 31, 2026	94.03	94.50	91.95	92.12	90.95	-1.07%	4,515,701
Mar 30, 2026	91.66	93.64	91.56	93.12	91.94	1.57%	3,749,401
Mar 27, 2026	93.25	93.25	90.54	91.68	90.52	-2.04%	3,583,857
Mar 26, 2026	93.07	96.24	93.02	93.59	92.40	0.25%	5,360,412
Mar 25, 2026	95.21	95.49	89.01	93.36	92.17	3.03%	7,975,162
Mar 24, 2026	92.86	93.00	89.98	90.61	89.46	-3.09%	5,142,198
Mar 23, 2026	93.30	94.66	92.79	93.50	92.31	1.03%	4,935,336
Mar 20, 2026	91.34	93.35	91.07	92.55	91.37	0.92%	11,215,077
Mar 19, 2026	91.12	93.48	91.03	91.71	90.55	1.18%	4,642,242
Mar 18, 2026	91.35	92.35	90.57	90.64	89.49	-1.94%	3,911,629
Mar 17, 2026	93.80	95.09	92.13	92.43	91.26	-0.72%	2,817,613
Mar 16, 2026	92.67	93.86	92.50	93.10	91.92	0.53%	2,604,469
Mar 13, 2026	92.37	92.75	91.53	92.61	91.43	1.03%	2,914,638
Mar 12, 2026	94.11	95.84	91.65	91.67	90.51	-2.48%	3,994,295
Mar 11, 2026	95.71	96.63	93.18	94.00	92.81	-1.18%	3,439,183
Mar 10, 2026	97.80	98.17	94.17	95.12	93.91	-3.23%	3,415,048
Mar 9, 2026	99.52	99.79	97.10	98.30	97.05	-2.53%	4,489,981
Mar 6, 2026	97.57	101.02	96.31	100.85	99.57	2.51%	5,008,005
Mar 5, 2026	95.89	98.67	95.81	98.38	97.13	2.70%	4,169,701
Mar 4, 2026	95.23	96.42	94.82	95.79	94.57	0.24%	2,694,032
Mar 3, 2026	93.50	96.37	92.96	95.56	94.35	1.39%	3,043,871
Mar 2, 2026	92.90	94.46	92.13	94.25	93.05	0.64%	3,775,278
Feb 27, 2026	93.18	94.25	91.36	93.65	92.46	-0.88%	7,012,660
Feb 26, 2026	91.99	94.78	91.56	94.48	93.28	3.56%	5,650,105
Feb 25, 2026	88.90	91.31	88.55	91.23	90.07	3.11%	3,503,734
Feb 24, 2026	87.36	90.33	86.89	88.48	87.36	1.25%	4,120,897
Feb 23, 2026	90.44	90.55	87.04	87.39	86.28	-4.22%	4,910,595
Feb 20, 2026	92.21	92.36	90.32	91.24	90.08	-1.19%	5,312,530
Feb 19, 2026	94.11	94.56	91.88	92.34	91.17	-2.07%	3,273,091
Feb 18, 2026	93.60	94.77	92.84	94.29	93.09	1.09%	2,775,149
Feb 17, 2026	94.71	95.99	92.94	93.27	92.09	-1.18%	3,631,996
Feb 13, 2026	93.31	94.76	92.28	94.38	93.18	2.07%	4,773,769
Feb 12, 2026	94.15	94.70	91.70	92.47	91.30	-2.50%	6,212,885
Feb 11, 2026	98.25	99.12	94.08	94.84	93.64	-4.23%	5,719,155
Feb 10, 2026	97.04	99.56	97.04	99.03	97.77	0.96%	4,655,958
Feb 9, 2026	98.52	98.75	96.51	98.09	96.84	-0.45%	4,299,228
Feb 6, 2026	98.48	99.81	97.63	98.53	97.28	0.37%	3,403,524
Feb 5, 2026	99.19	100.60	96.75	98.17	96.92	-0.31%	3,583,453
Feb 4, 2026	97.00	99.34	94.90	98.48	97.23	1.37%	5,377,033
Feb 3, 2026	100.42	101.28	97.09	97.15	95.92	-5.19%	6,007,793