5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-17.43%
6 MONTH PERFORMANCE
-28.83%
YEAR-TO-DATE PERFORMANCE
-19.13%
1 YEAR PERFORMANCE
-21.25%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $110.78 | $113.39 (2.36%) | $113.62 | $110.60 | 4.28 M | $40.83 B |
| 12/02/2025 | $110.94 | $110.78 (-0.14%) | $111.12 | $109.75 | 4.06 M | $39.89 B |
| 12/01/2025 | $110.83 | $110.54 (-0.26%) | $111.77 | $110.23 | 5.15 M | $39.81 B |
| 11/28/2025 | $111.40 | $111.69 (0.26%) | $112.23 | $111.24 | 1.24 M | $40.22 B |
| 11/26/2025 | $111.81 | $111.41 (-0.36%) | $112.03 | $111.02 | 2.20 M | $40.12 B |
| 11/25/2025 | $110.15 | $112.11 (1.78%) | $112.49 | $109.99 | 2.83 M | $40.37 B |
| 11/24/2025 | $111.26 | $109.91 (-1.21%) | $111.57 | $109.42 | 5.41 M | $39.58 B |
| 11/21/2025 | $108.44 | $111.46 (2.78%) | $112.95 | $108.44 | 4.24 M | $40.14 B |
| 11/20/2025 | $109.72 | $108.46 (-1.15%) | $109.99 | $108.12 | 2.16 M | $39.06 B |
| 11/19/2025 | $109.92 | $109.55 (-0.34%) | $110.07 | $108.00 | 2.31 M | $39.45 B |
| 11/18/2025 | $110.48 | $109.96 (-0.47%) | $111.34 | $109.07 | 2.55 M | $39.60 B |
| 11/17/2025 | $111.87 | $110.48 (-1.24%) | $111.88 | $110.00 | 2.36 M | $39.78 B |
| 11/14/2025 | $112.32 | $112.10 (-0.2%) | $112.63 | $110.65 | 2.93 M | $40.37 B |
| 11/13/2025 | $110.69 | $111.80 (1%) | $111.90 | $109.99 | 3.60 M | $40.26 B |
| 11/12/2025 | $111.72 | $111.08 (-0.57%) | $111.98 | $110.83 | 1.73 M | $40.00 B |
| 11/11/2025 | $111.33 | $111.64 (0.28%) | $112.32 | $110.84 | 2.05 M | $40.20 B |
| 11/10/2025 | $112.05 | $111.48 (-0.51%) | $112.65 | $110.16 | 2.40 M | $40.14 B |
| 11/07/2025 | $112.51 | $111.96 (-0.49%) | $112.86 | $110.70 | 3.52 M | $40.32 B |
| 11/06/2025 | $116.16 | $112.82 (-2.88%) | $117.03 | $112.07 | 5.03 M | $40.63 B |
| 11/05/2025 | $115.14 | $116.50 (1.18%) | $116.81 | $114.31 | 3.98 M | $41.95 B |
| 11/04/2025 | $116.17 | $115.14 (-0.89%) | $116.41 | $113.15 | 3.26 M | $41.46 B |
| 11/03/2025 | $116.58 | $115.11 (-1.26%) | $116.58 | $113.47 | 2.94 M | $41.45 B |
| 10/31/2025 | $116.82 | $117.03 (0.18%) | $118.01 | $116.08 | 2.75 M | $42.14 B |
| 10/30/2025 | $117.77 | $117.23 (-0.46%) | $118.64 | $116.82 | 2.48 M | $42.21 B |
| 10/29/2025 | $122.35 | $117.40 (-4.05%) | $122.50 | $117.00 | 4.92 M | $42.28 B |
| 10/28/2025 | $124.51 | $124.05 (-0.37%) | $124.73 | $123.02 | 2.76 M | $44.67 B |
| 10/27/2025 | $124.59 | $125.01 (0.34%) | $125.29 | $124.14 | 2.65 M | $45.02 B |
| 10/24/2025 | $125.11 | $124.60 (-0.41%) | $125.56 | $124.21 | 4.44 M | $44.87 B |
| 10/23/2025 | $126.37 | $124.75 (-1.28%) | $126.96 | $124.45 | 1.99 M | $44.92 B |
| 10/22/2025 | $127.22 | $126.61 (-0.48%) | $128.57 | $126.51 | 2.22 M | $45.59 B |
| 10/21/2025 | $126.66 | $127.54 (0.69%) | $128.78 | $125.71 | 2.38 M | $45.93 B |
| 10/20/2025 | $126.75 | $126.59 (-0.13%) | $127.93 | $125.30 | 2.39 M | $45.59 B |
| 10/17/2025 | $126.87 | $126.56 (-0.24%) | $127.26 | $125.51 | 2.46 M | $45.57 B |
| 10/16/2025 | $127.75 | $126.49 (-0.99%) | $128.26 | $125.88 | 2.86 M | $45.55 B |
| 10/15/2025 | $128.28 | $127.52 (-0.59%) | $129.24 | $127.34 | 2.55 M | $45.92 B |
| 10/14/2025 | $127.55 | $128.59 (0.82%) | $129.20 | $127.08 | 2.44 M | $46.31 B |
| 10/13/2025 | $125.69 | $127.42 (1.38%) | $127.72 | $125.25 | 2.87 M | $45.88 B |
| 10/10/2025 | $125.81 | $125.55 (-0.21%) | $126.34 | $124.93 | 2.71 M | $45.21 B |
| 10/09/2025 | $127.14 | $125.21 (-1.52%) | $127.14 | $124.55 | 2.33 M | $45.09 B |
| 10/08/2025 | $126.75 | $126.59 (-0.13%) | $126.85 | $125.49 | 2.27 M | $45.59 B |
| 10/07/2025 | $124.12 | $127.02 (2.34%) | $127.06 | $123.75 | 2.44 M | $45.74 B |
| 10/06/2025 | $124.96 | $124.37 (-0.47%) | $124.96 | $123.26 | 2.94 M | $44.79 B |
| 10/03/2025 | $123.46 | $124.61 (0.93%) | $124.88 | $122.84 | 1.97 M | $44.87 B |
| 10/02/2025 | $123.63 | $123.42 (-0.17%) | $123.77 | $121.83 | 2.71 M | $44.44 B |
| 10/01/2025 | $126.76 | $124.01 (-2.17%) | $127.00 | $122.25 | 4.88 M | $44.66 B |
| 09/30/2025 | $121.61 | $126.76 (4.23%) | $126.84 | $119.02 | 6.94 M | $45.65 B |
| 09/29/2025 | $128.60 | $128.53 (-0.05%) | $130.32 | $128.29 | 4.66 M | $46.28 B |
| 09/26/2025 | $127.16 | $128.21 (0.83%) | $128.63 | $126.71 | 3.57 M | $46.17 B |
| 09/25/2025 | $128.91 | $126.69 (-1.72%) | $129.30 | $126.13 | 3.17 M | $45.65 B |
| 09/24/2025 | $128.94 | $128.27 (-0.52%) | $130.03 | $128.18 | 3.55 M | $46.22 B |
| 09/23/2025 | $129.72 | $129.30 (-0.32%) | $130.64 | $128.80 | 3.85 M | $46.59 B |
| 09/22/2025 | $128.60 | $130.40 (1.4%) | $130.88 | $128.23 | 4.33 M | $46.98 B |
| 09/19/2025 | $131.77 | $130.00 (-1.34%) | $131.96 | $129.33 | 7.78 M | $46.84 B |
| 09/18/2025 | $131.84 | $131.11 (-0.55%) | $132.87 | $130.94 | 3.66 M | $47.24 B |
| 09/17/2025 | $132.28 | $132.46 (0.14%) | $134.14 | $132.15 | 3.78 M | $47.73 B |
| 09/16/2025 | $131.96 | $131.62 (-0.26%) | $132.40 | $130.24 | 2.99 M | $47.42 B |
| 09/15/2025 | $135.34 | $131.97 (-2.49%) | $135.78 | $131.77 | 2.20 M | $47.55 B |
| 09/12/2025 | $135.09 | $135.11 (0.01%) | $135.97 | $134.68 | 1.31 M | $48.68 B |
| 09/11/2025 | $132.88 | $135.46 (1.94%) | $135.76 | $132.66 | 1.70 M | $48.81 B |
| 09/10/2025 | $133.90 | $133.07 (-0.62%) | $135.05 | $132.44 | 1.86 M | $47.95 B |
| 09/09/2025 | $135.10 | $134.41 (-0.51%) | $135.79 | $134.07 | 1.39 M | $48.43 B |
| 09/08/2025 | $135.63 | $135.43 (-0.15%) | $136.05 | $134.58 | 2.10 M | $48.80 B |
| 09/05/2025 | $137.72 | $135.44 (-1.66%) | $138.19 | $133.72 | 1.90 M | $48.80 B |
| 09/04/2025 | $135.53 | $137.32 (1.32%) | $137.39 | $134.79 | 2.00 M | $49.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
