-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
+2.50% -
3 MONTH PERFORMANCE
+15.93% -
6 MONTH PERFORMANCE
+17.28% -
YEAR-TO-DATE PERFORMANCE
+22.46% -
1 YEAR PERFORMANCE
+24.52%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $146.03 | $145.84 (-0.13%) | $146.40 | $145.32 | 1.44 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 |
| 10/11/2024 | $139.99 | $138.89 (-0.79%) | $140.08 | $138.77 | 1.50 M | $50.01 B |
| 10/10/2024 | $139.39 | $139.29 (-0.07%) | $139.86 | $138.64 | 892,800 | $50.16 B |
| 10/09/2024 | $138.23 | $139.84 (1.16%) | $139.91 | $137.95 | 1.16 M | $50.36 B |
| 10/08/2024 | $138.00 | $138.16 (0.12%) | $138.57 | $137.27 | 1.08 M | $49.75 B |
| 10/07/2024 | $137.88 | $137.44 (-0.32%) | $138.62 | $136.97 | 1.15 M | $49.49 B |
| 10/04/2024 | $140.62 | $138.65 (-1.4%) | $140.67 | $138.32 | 1.78 M | $49.93 B |
| 10/03/2024 | $139.96 | $139.36 (-0.43%) | $141.00 | $138.77 | 2.88 M | $50.18 B |
| 10/02/2024 | $139.38 | $140.76 (0.99%) | $142.04 | $138.54 | 3.21 M | $50.69 B |
| 10/01/2024 | $137.69 | $140.79 (2.25%) | $141.59 | $132.18 | 5.20 M | $50.70 B |
| 09/30/2024 | $133.04 | $134.19 (0.86%) | $134.82 | $132.92 | 2.81 M | $48.32 B |
| 09/27/2024 | $133.43 | $132.99 (-0.33%) | $134.15 | $132.72 | 1.67 M | $47.89 B |
| 09/26/2024 | $133.07 | $132.99 (-0.06%) | $133.69 | $132.14 | 1.54 M | $47.88 B |
| 09/25/2024 | $134.04 | $132.46 (-1.18%) | $134.26 | $132.38 | 1.81 M | $47.69 B |
| 09/24/2024 | $134.06 | $133.63 (-0.32%) | $134.06 | $132.69 | 1.69 M | $48.11 B |
| 09/23/2024 | $133.86 | $134.06 (0.15%) | $134.92 | $132.89 | 1.35 M | $48.26 B |
| 09/20/2024 | $133.17 | $133.26 (0.07%) | $134.46 | $131.83 | 2.41 M | $47.97 B |
| 09/19/2024 | $134.35 | $133.17 (-0.88%) | $134.35 | $132.26 | 1.25 M | $47.94 B |
| 09/18/2024 | $134.98 | $132.50 (-1.84%) | $135.46 | $132.36 | 1.44 M | $47.70 B |
| 09/17/2024 | $135.03 | $134.93 (-0.07%) | $136.41 | $134.75 | 1.26 M | $48.57 B |
| 09/16/2024 | $135.42 | $135.19 (-0.17%) | $137.40 | $134.75 | 1.24 M | $48.67 B |
| 09/13/2024 | $134.09 | $135.09 (0.75%) | $136.40 | $133.97 | 1.50 M | $48.63 B |
| 09/12/2024 | $133.77 | $134.19 (0.31%) | $134.47 | $132.36 | 1.57 M | $48.31 B |
| 09/11/2024 | $133.14 | $132.99 (-0.11%) | $133.59 | $129.20 | 2.32 M | $47.88 B |
| 09/10/2024 | $132.70 | $134.12 (1.07%) | $134.27 | $131.94 | 1.23 M | $48.28 B |
| 09/09/2024 | $130.07 | $132.22 (1.65%) | $132.32 | $129.39 | 1.20 M | $47.60 B |
| 09/06/2024 | $130.10 | $129.38 (-0.55%) | $131.09 | $128.92 | 1.36 M | $46.58 B |
| 09/05/2024 | $132.10 | $130.07 (-1.54%) | $132.30 | $129.34 | 1.21 M | $46.83 B |
| 09/04/2024 | $132.05 | $132.04 (-0.01%) | $133.00 | $131.08 | 988,783 | $47.53 B |
| 09/03/2024 | $131.07 | $131.93 (0.66%) | $133.12 | $130.48 | 1.60 M | $47.49 B |
| 08/30/2024 | $129.92 | $131.20 (0.99%) | $131.39 | $129.20 | 1.80 M | $47.23 B |
| 08/29/2024 | $130.69 | $129.55 (-0.87%) | $131.43 | $129.04 | 1.14 M | $46.64 B |
| 08/28/2024 | $130.65 | $129.98 (-0.51%) | $132.13 | $129.56 | 1.39 M | $46.79 B |
| 08/27/2024 | $129.14 | $130.10 (0.74%) | $130.54 | $129.14 | 2.02 M | $46.84 B |
| 08/26/2024 | $130.87 | $130.19 (-0.52%) | $131.49 | $130.11 | 1.82 M | $46.87 B |
| 08/23/2024 | $128.39 | $130.00 (1.25%) | $130.15 | $127.76 | 2.12 M | $46.80 B |
| 08/22/2024 | $127.58 | $127.89 (0.24%) | $127.93 | $126.78 | 1.39 M | $46.04 B |
| 08/21/2024 | $126.00 | $127.03 (0.82%) | $127.10 | $125.45 | 1.62 M | $45.73 B |
| 08/20/2024 | $125.09 | $125.25 (0.13%) | $125.73 | $124.64 | 975,232 | $45.09 B |
| 08/19/2024 | $125.20 | $125.21 (0.01%) | $126.21 | $124.69 | 1.56 M | $45.08 B |
| 08/16/2024 | $125.76 | $125.20 (-0.45%) | $125.76 | $124.90 | 1.17 M | $45.07 B |
| 08/15/2024 | $125.29 | $125.82 (0.42%) | $126.29 | $125.29 | 1.25 M | $45.30 B |