PAYX
Paychex, Inc.
NMS
$100.79
-1.65
(-1.61%)
Extended · +1.81σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $99.86 | $101.22 | $98.63 | $100.79 | 2.5M |
| 2026-06-01 | $97.92 | $102.92 | $97.79 | $102.44 | 4.1M |
| 2026-05-29 | $95.51 | $98.01 | $95.19 | $96.98 | 5.7M |
| 2026-05-28 | $94.43 | $95.96 | $93.63 | $95.51 | 2.3M |
| 2026-05-27 | $94.74 | $96.16 | $94.08 | $94.43 | 2.5M |
| 2026-05-26 | $96.72 | $96.84 | $94.09 | $94.80 | 3.0M |
| 2026-05-22 | $94.25 | $97.21 | $94.25 | $97.00 | 2.6M |
| 2026-05-21 | $93.91 | $94.92 | $92.76 | $94.25 | 2.3M |
| 2026-05-20 | $93.36 | $95.00 | $91.67 | $94.92 | 2.8M |
| 2026-05-19 | $95.26 | $97.12 | $94.39 | $94.48 | 3.3M |
| 2026-05-18 | $91.38 | $94.73 | $90.76 | $94.49 | 3.0M |
| 2026-05-15 | $90.19 | $91.97 | $90.03 | $91.54 | 2.9M |
| 2026-05-14 | $89.97 | $90.91 | $88.65 | $88.83 | 2.9M |
| 2026-05-13 | $91.49 | $91.81 | $87.43 | $89.92 | 5.2M |
| 2026-05-12 | $94.71 | $95.20 | $92.81 | $93.71 | 3.6M |
| 2026-05-11 | $93.09 | $94.37 | $92.45 | $93.88 | 3.4M |
| 2026-05-08 | $93.69 | $94.67 | $92.00 | $93.93 | 2.4M |
| 2026-05-07 | $91.19 | $95.06 | $91.00 | $94.26 | 4.0M |
| 2026-05-06 | $91.64 | $91.99 | $90.54 | $91.38 | 4.1M |
| 2026-05-05 | $92.55 | $93.10 | $90.89 | $92.85 | 2.8M |
| 2026-05-04 | $93.05 | $94.40 | $92.02 | $92.48 | 2.4M |
| 2026-05-01 | $93.73 | $94.55 | $91.68 | $93.02 | 2.2M |
| 2026-04-30 | $92.92 | $93.78 | $91.82 | $92.63 | 3.1M |
| 2026-04-29 | $93.14 | $94.11 | $90.65 | $94.05 | 3.7M |
| 2026-04-28 | $91.37 | $92.29 | $90.17 | $90.99 | 3.0M |
| 2026-04-27 | $89.80 | $91.11 | $89.54 | $89.93 | 3.0M |
| 2026-04-24 | $90.43 | $90.93 | $89.19 | $89.82 | 3.1M |
| 2026-04-23 | $92.41 | $92.62 | $89.41 | $90.95 | 2.5M |
| 2026-04-22 | $93.38 | $94.31 | $92.54 | $93.43 | 3.1M |
| 2026-04-21 | $93.08 | $95.40 | $92.62 | $93.68 | 3.3M |
| 2026-04-20 | $91.96 | $93.34 | $91.59 | $93.09 | 3.6M |
| 2026-04-17 | $93.08 | $93.30 | $91.18 | $91.96 | 3.2M |
| 2026-04-16 | $91.22 | $92.76 | $90.88 | $92.13 | 3.7M |
| 2026-04-15 | $89.39 | $91.06 | $88.75 | $90.26 | 3.1M |
| 2026-04-14 | $89.32 | $90.20 | $88.62 | $88.85 | 2.9M |
| 2026-04-13 | $85.69 | $89.47 | $85.69 | $89.32 | 4.4M |
| 2026-04-10 | $87.80 | $88.00 | $85.45 | $85.57 | 3.7M |
| 2026-04-09 | $89.13 | $89.21 | $86.84 | $87.86 | 3.5M |
| 2026-04-08 | $91.72 | $92.97 | $89.65 | $89.89 | 3.2M |
| 2026-04-07 | $91.64 | $92.87 | $90.82 | $91.61 | 3.0M |
| 2026-04-06 | $91.37 | $92.19 | $90.57 | $91.85 | 2.6M |
| 2026-04-02 | $91.15 | $92.29 | $89.68 | $91.70 | 4.5M |
| 2026-04-01 | $91.74 | $92.31 | $89.69 | $90.91 | 6.0M |
| 2026-03-31 | $94.03 | $94.50 | $91.95 | $92.12 | 4.5M |
| 2026-03-30 | $91.66 | $93.64 | $91.56 | $93.12 | 3.7M |
| 2026-03-27 | $93.25 | $93.25 | $90.54 | $91.68 | 3.6M |
| 2026-03-26 | $93.07 | $96.24 | $93.02 | $93.59 | 5.4M |
| 2026-03-25 | $95.21 | $95.49 | $89.01 | $93.36 | 8.0M |
| 2026-03-24 | $92.86 | $93.00 | $89.98 | $90.61 | 5.1M |
| 2026-03-23 | $93.30 | $94.66 | $92.79 | $93.50 | 4.9M |
| 2026-03-20 | $91.34 | $93.35 | $91.07 | $92.55 | 11.2M |
| 2026-03-19 | $91.12 | $93.48 | $91.03 | $91.71 | 4.6M |
| 2026-03-18 | $91.35 | $92.35 | $90.57 | $90.64 | 3.9M |
| 2026-03-17 | $93.80 | $95.09 | $92.13 | $92.43 | 2.8M |
| 2026-03-16 | $92.67 | $93.86 | $92.50 | $93.10 | 2.6M |
| 2026-03-13 | $92.37 | $92.75 | $91.53 | $92.61 | 2.9M |
| 2026-03-12 | $94.11 | $95.84 | $91.65 | $91.67 | 4.0M |
| 2026-03-11 | $95.71 | $96.63 | $93.18 | $94.00 | 3.4M |
| 2026-03-10 | $97.80 | $98.17 | $94.17 | $95.12 | 3.4M |
| 2026-03-09 | $99.52 | $99.79 | $97.10 | $98.30 | 4.5M |
| 2026-03-06 | $97.57 | $101.02 | $96.31 | $100.85 | 5.0M |
| 2026-03-05 | $95.89 | $98.67 | $95.81 | $98.38 | 4.2M |
| 2026-03-04 | $95.23 | $96.42 | $94.82 | $95.79 | 2.7M |
| 2026-03-03 | $93.50 | $96.37 | $92.96 | $95.56 | 3.0M |
| 2026-03-02 | $92.90 | $94.46 | $92.13 | $94.25 | 3.8M |
| 2026-02-27 | $93.18 | $94.25 | $91.36 | $93.65 | 7.0M |
| 2026-02-26 | $91.99 | $94.78 | $91.56 | $94.48 | 5.7M |
| 2026-02-25 | $88.90 | $91.31 | $88.55 | $91.23 | 3.5M |
| 2026-02-24 | $87.36 | $90.33 | $86.89 | $88.48 | 4.1M |
| 2026-02-23 | $90.44 | $90.55 | $87.04 | $87.39 | 4.9M |
| 2026-02-20 | $92.21 | $92.36 | $90.32 | $91.24 | 5.3M |
| 2026-02-19 | $94.11 | $94.56 | $91.88 | $92.34 | 3.3M |
| 2026-02-18 | $93.60 | $94.77 | $92.84 | $94.29 | 2.8M |
| 2026-02-17 | $94.71 | $95.99 | $92.94 | $93.27 | 3.6M |
| 2026-02-13 | $93.31 | $94.76 | $92.28 | $94.38 | 4.8M |
| 2026-02-12 | $94.15 | $94.70 | $91.70 | $92.47 | 6.2M |
| 2026-02-11 | $98.25 | $99.12 | $94.08 | $94.84 | 5.7M |
| 2026-02-10 | $97.04 | $99.56 | $97.04 | $99.03 | 4.7M |
| 2026-02-09 | $98.52 | $98.75 | $96.51 | $98.09 | 4.3M |
| 2026-02-06 | $98.48 | $99.81 | $97.63 | $98.53 | 3.4M |
| 2026-02-05 | $99.19 | $100.60 | $96.75 | $98.17 | 3.6M |
| 2026-02-04 | $97.00 | $99.34 | $94.90 | $98.48 | 5.4M |
| 2026-02-03 | $100.42 | $101.28 | $97.09 | $97.15 | 6.0M |
| 2026-02-02 | $103.62 | $103.92 | $102.01 | $102.47 | 3.1M |
| 2026-01-30 | $101.95 | $103.20 | $101.05 | $103.13 | 4.0M |
| 2026-01-29 | $101.98 | $103.58 | $101.53 | $102.23 | 6.1M |
| 2026-01-28 | $102.78 | $103.62 | $102.09 | $102.45 | 4.1M |
| 2026-01-27 | $105.01 | $105.55 | $103.69 | $104.94 | 2.9M |
| 2026-01-26 | $107.12 | $107.90 | $105.29 | $106.19 | 2.9M |
| 2026-01-23 | $106.86 | $107.86 | $106.47 | $106.63 | 2.6M |
| 2026-01-22 | $107.43 | $108.52 | $107.00 | $107.19 | 4.9M |
| 2026-01-21 | $107.07 | $108.73 | $106.80 | $107.19 | 3.6M |
| 2026-01-20 | $110.60 | $110.60 | $107.31 | $107.42 | 3.6M |
| 2026-01-16 | $110.88 | $111.43 | $109.76 | $111.18 | 3.4M |
| 2026-01-15 | $110.75 | $111.93 | $110.00 | $110.51 | 1.8M |
| 2026-01-14 | $109.50 | $110.88 | $109.17 | $110.29 | 2.3M |
| 2026-01-13 | $112.29 | $112.74 | $108.91 | $109.66 | 2.9M |
| 2026-01-12 | $112.89 | $113.99 | $112.39 | $112.69 | 2.1M |
| 2026-01-09 | $113.99 | $115.07 | $113.30 | $113.77 | 2.4M |
| 2026-01-08 | $110.94 | $114.71 | $110.63 | $114.25 | 3.2M |
| 2026-01-07 | $111.29 | $112.25 | $110.96 | $111.63 | 3.0M |
| 2026-01-06 | $108.77 | $111.69 | $108.47 | $111.22 | 2.6M |
| 2026-01-05 | $108.60 | $110.54 | $107.80 | $109.48 | 3.3M |
| 2026-01-02 | $112.12 | $112.20 | $108.33 | $108.60 | 3.2M |
| 2025-12-31 | $113.16 | $113.24 | $112.08 | $112.18 | 1.7M |
| 2025-12-30 | $113.60 | $113.97 | $112.93 | $113.39 | 2.2M |
| 2025-12-29 | $114.19 | $114.72 | $113.48 | $114.00 | 1.5M |
| 2025-12-26 | $114.58 | $114.96 | $113.76 | $114.19 | 1.6M |
| 2025-12-24 | $113.92 | $115.04 | $113.74 | $114.58 | 1.1M |
| 2025-12-23 | $114.89 | $114.99 | $113.71 | $114.10 | 3.2M |
| 2025-12-22 | $112.83 | $115.01 | $112.74 | $114.88 | 2.9M |
| 2025-12-19 | $114.07 | $114.12 | $109.03 | $112.28 | 11.3M |
| 2025-12-18 | $116.36 | $116.67 | $113.46 | $114.24 | 6.4M |
| 2025-12-17 | $115.22 | $117.83 | $114.59 | $116.70 | 5.1M |
| 2025-12-16 | $115.14 | $115.68 | $114.35 | $115.22 | 4.1M |
| 2025-12-15 | $115.83 | $116.52 | $114.92 | $115.38 | 4.4M |
| 2025-12-12 | $115.20 | $116.55 | $114.93 | $115.45 | 4.5M |
| 2025-12-11 | $112.97 | $114.98 | $112.13 | $114.63 | 2.6M |
| 2025-12-10 | $112.59 | $113.56 | $112.23 | $112.88 | 4.0M |
| 2025-12-09 | $112.39 | $113.45 | $112.26 | $112.74 | 2.8M |
| 2025-12-08 | $111.90 | $112.88 | $111.05 | $112.45 | 3.7M |
| 2025-12-05 | $111.93 | $113.60 | $111.58 | $112.06 | 2.5M |
| 2025-12-04 | $113.63 | $114.15 | $111.28 | $111.77 | 2.2M |
| 2025-12-03 | $110.78 | $113.62 | $110.60 | $113.39 | 4.3M |