5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-12.80%
6 MONTH PERFORMANCE
-29.94%
YEAR-TO-DATE PERFORMANCE
-8.87%
1 YEAR PERFORMANCE
-30.95%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $101.98 | $102.23 (0.25%) | $103.58 | $101.53 | 6.08 M | $36.77 B |
| 01/28/2026 | $102.78 | $102.45 (-0.32%) | $103.62 | $102.09 | 4.08 M | $36.85 B |
| 01/27/2026 | $105.01 | $104.94 (-0.07%) | $105.55 | $103.69 | 2.93 M | $37.75 B |
| 01/26/2026 | $107.12 | $106.19 (-0.87%) | $107.90 | $105.29 | 2.90 M | $38.20 B |
| 01/23/2026 | $106.86 | $106.63 (-0.22%) | $107.86 | $106.47 | 2.63 M | $38.35 B |
| 01/22/2026 | $107.43 | $107.19 (-0.22%) | $108.52 | $107.00 | 4.87 M | $38.56 B |
| 01/21/2026 | $107.07 | $107.19 (0.11%) | $108.73 | $106.80 | 3.60 M | $38.56 B |
| 01/20/2026 | $110.60 | $107.42 (-2.88%) | $110.60 | $107.31 | 3.57 M | $38.64 B |
| 01/16/2026 | $110.88 | $111.18 (0.27%) | $111.43 | $109.76 | 3.42 M | $39.99 B |
| 01/15/2026 | $110.75 | $110.51 (-0.22%) | $111.93 | $110.00 | 1.78 M | $39.75 B |
| 01/14/2026 | $109.50 | $110.29 (0.72%) | $110.88 | $109.17 | 2.26 M | $39.67 B |
| 01/13/2026 | $112.29 | $109.66 (-2.34%) | $112.74 | $108.91 | 2.92 M | $39.44 B |
| 01/12/2026 | $112.89 | $112.69 (-0.18%) | $113.99 | $112.39 | 2.06 M | $40.53 B |
| 01/09/2026 | $113.99 | $113.77 (-0.19%) | $115.07 | $113.30 | 2.41 M | $40.92 B |
| 01/08/2026 | $110.94 | $114.25 (2.98%) | $114.71 | $110.63 | 3.17 M | $41.10 B |
| 01/07/2026 | $111.29 | $111.63 (0.31%) | $112.25 | $110.96 | 2.95 M | $40.15 B |
| 01/06/2026 | $108.77 | $111.22 (2.25%) | $111.69 | $108.47 | 2.64 M | $40.01 B |
| 01/05/2026 | $108.60 | $109.48 (0.81%) | $110.54 | $107.80 | 3.29 M | $39.38 B |
| 01/02/2026 | $112.12 | $108.60 (-3.14%) | $112.20 | $108.33 | 3.21 M | $39.06 B |
| 12/31/2025 | $113.16 | $112.18 (-0.87%) | $113.24 | $112.08 | 1.72 M | $40.35 B |
| 12/30/2025 | $113.60 | $113.39 (-0.18%) | $113.97 | $112.93 | 2.20 M | $40.79 B |
| 12/29/2025 | $114.19 | $114.00 (-0.17%) | $114.72 | $113.48 | 1.52 M | $41.01 B |
| 12/26/2025 | $114.58 | $114.19 (-0.34%) | $114.96 | $113.76 | 1.59 M | $41.07 B |
| 12/24/2025 | $113.92 | $114.58 (0.58%) | $115.04 | $113.74 | 1.08 M | $41.21 B |
| 12/23/2025 | $114.89 | $114.10 (-0.69%) | $114.99 | $113.71 | 3.16 M | $41.04 B |
| 12/22/2025 | $112.83 | $114.88 (1.82%) | $115.01 | $112.74 | 2.93 M | $41.32 B |
| 12/19/2025 | $114.07 | $112.28 (-1.57%) | $114.12 | $109.03 | 11.30 M | $40.39 B |
| 12/18/2025 | $116.36 | $114.24 (-1.82%) | $116.67 | $113.46 | 6.42 M | $41.09 B |
| 12/17/2025 | $115.22 | $116.70 (1.28%) | $117.83 | $114.59 | 5.11 M | $41.98 B |
| 12/16/2025 | $115.14 | $115.22 (0.07%) | $115.68 | $114.35 | 4.11 M | $41.44 B |
| 12/15/2025 | $115.83 | $115.38 (-0.39%) | $116.52 | $114.92 | 4.44 M | $41.50 B |
| 12/12/2025 | $115.20 | $115.45 (0.22%) | $116.55 | $114.93 | 4.54 M | $41.57 B |
| 12/11/2025 | $112.97 | $114.63 (1.47%) | $114.98 | $112.13 | 2.59 M | $41.28 B |
| 12/10/2025 | $112.59 | $112.88 (0.26%) | $113.56 | $112.23 | 4.02 M | $40.65 B |
| 12/09/2025 | $112.39 | $112.74 (0.31%) | $113.45 | $112.26 | 2.84 M | $40.60 B |
| 12/08/2025 | $111.90 | $112.45 (0.49%) | $112.88 | $111.05 | 3.68 M | $40.49 B |
| 12/05/2025 | $111.93 | $112.06 (0.12%) | $113.60 | $111.58 | 2.46 M | $40.35 B |
| 12/04/2025 | $113.63 | $111.77 (-1.64%) | $114.15 | $111.28 | 2.15 M | $40.25 B |
| 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 |
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.
