5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+18.39%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $140.64 | $141.71 (0.76%) | $142.30 | $139.85 | 1.73 M | $51.02 B |
| 01/13/2025 | $138.73 | $140.53 (1.3%) | $140.97 | $138.33 | 1.43 M | $50.59 B |
| 01/10/2025 | $140.77 | $139.06 (-1.21%) | $141.03 | $138.72 | 1.90 M | $50.06 B |
| 01/08/2025 | $139.95 | $140.25 (0.21%) | $140.46 | $138.14 | 2.08 M | $50.49 B |
| 01/07/2025 | $137.17 | $139.26 (1.52%) | $140.24 | $137.00 | 2.28 M | $50.13 B |
| 01/06/2025 | $137.53 | $136.06 (-1.07%) | $139.35 | $135.02 | 2.63 M | $48.98 B |
| 01/03/2025 | $138.89 | $139.67 (0.56%) | $140.12 | $138.31 | 1.28 M | $50.28 B |
| 01/02/2025 | $141.39 | $138.50 (-2.04%) | $141.63 | $138.21 | 1.60 M | $49.86 B |
| 12/31/2024 | $140.46 | $140.22 (-0.17%) | $140.97 | $139.86 | 1.27 M | $50.48 B |
| 12/30/2024 | $140.66 | $139.96 (-0.5%) | $140.71 | $138.31 | 1.64 M | $50.39 B |
| 12/27/2024 | $142.10 | $141.27 (-0.58%) | $142.98 | $140.61 | 2.03 M | $50.86 B |
| 12/26/2024 | $141.07 | $142.64 (1.11%) | $142.87 | $140.80 | 2.36 M | $51.35 B |
| 12/24/2024 | $139.35 | $141.39 (1.46%) | $141.70 | $139.10 | 885,800 | $50.90 B |
| 12/23/2024 | $139.17 | $139.34 (0.12%) | $139.59 | $137.98 | 1.51 M | $50.16 B |
| 12/20/2024 | $136.58 | $139.54 (2.17%) | $140.11 | $136.58 | 4.93 M | $50.23 B |
| 12/19/2024 | $140.94 | $137.81 (-2.22%) | $142.68 | $137.09 | 4.20 M | $49.61 B |
| 12/18/2024 | $139.36 | $135.86 (-2.51%) | $141.70 | $135.84 | 4.05 M | $48.91 B |
| 12/17/2024 | $140.71 | $140.28 (-0.31%) | $142.29 | $139.46 | 3.51 M | $50.50 B |
| 12/16/2024 | $141.99 | $141.20 (-0.56%) | $142.25 | $140.74 | 2.51 M | $50.83 B |
| 12/13/2024 | $141.48 | $140.98 (-0.35%) | $141.87 | $140.41 | 2.14 M | $50.77 B |
| 12/12/2024 | $141.34 | $141.19 (-0.11%) | $142.16 | $139.56 | 1.81 M | $50.84 B |
| 12/11/2024 | $142.42 | $141.24 (-0.83%) | $143.16 | $140.97 | 2.18 M | $50.86 B |
| 12/10/2024 | $140.85 | $142.39 (1.09%) | $142.69 | $139.81 | 2.39 M | $51.27 B |
| 12/09/2024 | $142.86 | $140.95 (-1.34%) | $143.19 | $139.81 | 1.69 M | $50.76 B |
| 12/06/2024 | $142.92 | $142.86 (-0.04%) | $143.92 | $142.66 | 2.24 M | $51.44 B |
| 12/05/2024 | $144.17 | $142.40 (-1.23%) | $144.51 | $141.24 | 1.41 M | $51.28 B |
| 12/04/2024 | $145.18 | $143.98 (-0.83%) | $145.24 | $143.55 | 1.42 M | $51.85 B |
| 12/03/2024 | $145.59 | $144.49 (-0.76%) | $145.74 | $144.00 | 1.45 M | $52.03 B |
| 12/02/2024 | $146.37 | $145.45 (-0.63%) | $146.49 | $144.62 | 1.27 M | $52.38 B |
| 11/29/2024 | $145.49 | $146.27 (0.54%) | $146.62 | $145.37 | 730,617 | $52.67 B |
| 11/27/2024 | $146.23 | $145.71 (-0.36%) | $147.42 | $145.51 | 1.02 M | $52.47 B |
| 11/26/2024 | $146.00 | $146.19 (0.13%) | $146.32 | $144.97 | 1.37 M | $52.64 B |
| 11/25/2024 | $145.11 | $145.26 (0.1%) | $145.87 | $143.82 | 2.02 M | $52.31 B |
| 11/22/2024 | $144.43 | $144.46 (0.02%) | $145.51 | $143.70 | 1.25 M | $52.02 B |
| 11/21/2024 | $142.89 | $144.09 (0.84%) | $144.19 | $141.70 | 1.09 M | $51.89 B |
| 11/20/2024 | $140.16 | $141.83 (1.19%) | $142.05 | $139.70 | 1.35 M | $51.07 B |
| 11/19/2024 | $141.26 | $140.66 (-0.42%) | $141.83 | $140.37 | 1.35 M | $50.65 B |
| 11/18/2024 | $143.35 | $141.76 (-1.11%) | $143.62 | $141.61 | 1.12 M | $51.05 B |
| 11/15/2024 | $145.81 | $142.96 (-1.95%) | $145.81 | $142.73 | 1.63 M | $51.48 B |
| 11/14/2024 | $146.03 | $145.84 (-0.13%) | $146.40 | $145.32 | 1.46 M | $52.52 B |
| 11/13/2024 | $147.73 | $146.53 (-0.81%) | $148.20 | $146.21 | 2.65 M | $52.77 B |
| 11/12/2024 | $148.43 | $148.00 (-0.29%) | $149.78 | $147.94 | 2.32 M | $53.29 B |
| 11/11/2024 | $149.12 | $148.73 (-0.26%) | $150.71 | $148.60 | 1.33 M | $53.56 B |
| 11/08/2024 | $147.38 | $148.57 (0.81%) | $149.24 | $146.24 | 2.02 M | $53.50 B |
| 11/07/2024 | $147.36 | $146.56 (-0.54%) | $147.52 | $145.70 | 1.59 M | $52.78 B |
| 11/06/2024 | $143.34 | $148.59 (3.66%) | $149.26 | $142.15 | 3.51 M | $53.51 B |
| 11/05/2024 | $140.07 | $139.76 (-0.22%) | $140.40 | $139.32 | 2.11 M | $50.33 B |
| 11/04/2024 | $140.17 | $139.68 (-0.35%) | $140.44 | $138.92 | 1.04 M | $50.30 B |
| 11/01/2024 | $139.14 | $139.09 (-0.04%) | $140.14 | $138.02 | 1.18 M | $50.09 B |
| 10/31/2024 | $141.53 | $139.33 (-1.55%) | $142.01 | $139.30 | 1.59 M | $50.17 B |
| 10/30/2024 | $141.50 | $141.39 (-0.08%) | $142.47 | $139.93 | 1.44 M | $50.91 B |
| 10/29/2024 | $140.03 | $141.87 (1.31%) | $142.42 | $139.27 | 2.04 M | $51.09 B |
| 10/28/2024 | $140.09 | $140.27 (0.13%) | $140.62 | $139.35 | 1.51 M | $50.51 B |
| 10/25/2024 | $142.35 | $140.33 (-1.42%) | $142.76 | $140.19 | 1.24 M | $50.53 B |
| 10/24/2024 | $142.00 | $141.68 (-0.23%) | $142.47 | $140.78 | 1.17 M | $51.02 B |
| 10/23/2024 | $140.47 | $141.43 (0.68%) | $141.91 | $140.01 | 1.06 M | $50.93 B |
| 10/22/2024 | $140.47 | $141.34 (0.62%) | $141.64 | $139.55 | 1.31 M | $50.90 B |
| 10/21/2024 | $141.68 | $141.09 (-0.42%) | $141.91 | $140.34 | 834,022 | $50.81 B |
| 10/18/2024 | $142.34 | $141.53 (-0.57%) | $142.49 | $141.18 | 1.36 M | $50.96 B |
| 10/17/2024 | $143.02 | $142.32 (-0.49%) | $143.22 | $141.42 | 1.28 M | $51.25 B |
| 10/16/2024 | $142.00 | $142.28 (0.2%) | $142.50 | $140.82 | 1.17 M | $51.24 B |
| 10/15/2024 | $142.35 | $142.30 (-0.04%) | $144.17 | $141.79 | 1.50 M | $51.24 B |
| 10/14/2024 | $139.10 | $142.35 (2.34%) | $142.73 | $138.58 | 1.43 M | $51.26 B |