5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
-3.96%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+13.44%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $140.30 | $141.19 (0.63%) | $141.89 | $140.26 | 1.37 M | $50.87 B |
| 08/07/2025 | $140.05 | $140.52 (0.34%) | $141.06 | $139.42 | 1.89 M | $50.63 B |
| 08/06/2025 | $139.60 | $139.08 (-0.37%) | $139.69 | $138.22 | 2.02 M | $50.11 B |
| 08/05/2025 | $139.67 | $139.18 (-0.35%) | $139.95 | $138.76 | 1.98 M | $50.15 B |
| 08/04/2025 | $139.44 | $139.43 (-0.01%) | $140.25 | $138.62 | 2.39 M | $50.24 B |
| 08/01/2025 | $143.12 | $139.34 (-2.64%) | $143.58 | $138.37 | 4.24 M | $50.20 B |
| 07/31/2025 | $144.79 | $144.33 (-0.32%) | $146.83 | $144.07 | 2.42 M | $52.00 B |
| 07/30/2025 | $146.69 | $145.91 (-0.53%) | $148.00 | $145.49 | 1.75 M | $52.57 B |
| 07/29/2025 | $146.73 | $147.29 (0.38%) | $147.35 | $145.04 | 2.11 M | $53.07 B |
| 07/28/2025 | $148.04 | $146.26 (-1.2%) | $148.11 | $146.00 | 1.45 M | $52.70 B |
| 07/25/2025 | $146.93 | $147.99 (0.72%) | $148.10 | $145.89 | 1.29 M | $53.32 B |
| 07/24/2025 | $144.85 | $146.40 (1.07%) | $146.66 | $144.03 | 1.70 M | $52.75 B |
| 07/23/2025 | $144.44 | $145.24 (0.55%) | $145.70 | $143.91 | 1.87 M | $52.33 B |
| 07/22/2025 | $142.91 | $144.58 (1.17%) | $145.49 | $142.91 | 1.59 M | $52.09 B |
| 07/21/2025 | $142.38 | $142.66 (0.2%) | $143.55 | $142.07 | 1.44 M | $51.40 B |
| 07/18/2025 | $144.17 | $143.46 (-0.49%) | $144.17 | $142.93 | 2.49 M | $51.69 B |
| 07/17/2025 | $142.25 | $143.29 (0.73%) | $143.76 | $142.10 | 1.83 M | $51.63 B |
| 07/16/2025 | $140.76 | $142.25 (1.06%) | $142.52 | $140.22 | 1.76 M | $51.25 B |
| 07/15/2025 | $143.63 | $140.68 (-2.05%) | $143.80 | $140.64 | 2.03 M | $50.69 B |
| 07/14/2025 | $143.10 | $144.31 (0.85%) | $144.50 | $142.60 | 2.42 M | $51.99 B |
| 07/11/2025 | $145.18 | $143.29 (-1.3%) | $145.44 | $142.79 | 1.91 M | $51.63 B |
| 07/10/2025 | $145.01 | $145.31 (0.21%) | $146.10 | $144.71 | 2.79 M | $52.36 B |
| 07/09/2025 | $145.13 | $145.94 (0.56%) | $146.11 | $144.16 | 2.51 M | $52.58 B |
| 07/08/2025 | $145.27 | $144.91 (-0.25%) | $146.18 | $143.35 | 3.50 M | $52.21 B |
| 07/07/2025 | $147.23 | $145.67 (-1.06%) | $147.76 | $145.27 | 3.44 M | $52.48 B |
| 07/03/2025 | $146.30 | $147.13 (0.57%) | $147.26 | $145.56 | 1.54 M | $53.01 B |
| 07/02/2025 | $146.66 | $145.96 (-0.48%) | $146.66 | $143.27 | 3.70 M | $52.59 B |
| 07/01/2025 | $145.69 | $147.42 (1.19%) | $148.76 | $145.23 | 3.67 M | $53.12 B |
| 06/30/2025 | $143.99 | $145.46 (1.02%) | $146.00 | $142.94 | 4.05 M | $52.41 B |
| 06/27/2025 | $141.21 | $143.94 (1.93%) | $144.56 | $140.83 | 3.85 M | $51.86 B |
| 06/26/2025 | $138.50 | $141.01 (1.81%) | $141.29 | $138.10 | 3.93 M | $50.81 B |
| 06/25/2025 | $145.27 | $137.94 (-5.05%) | $146.00 | $136.88 | 9.29 M | $49.70 B |
| 06/24/2025 | $151.30 | $152.25 (0.63%) | $152.57 | $150.19 | 4.30 M | $54.86 B |
| 06/23/2025 | $149.68 | $151.25 (1.05%) | $151.35 | $148.81 | 2.34 M | $54.50 B |
| 06/20/2025 | $150.32 | $149.12 (-0.8%) | $150.73 | $148.60 | 3.48 M | $53.73 B |
| 06/18/2025 | $152.52 | $150.32 (-1.44%) | $152.84 | $150.10 | 2.91 M | $54.16 B |
| 06/17/2025 | $153.67 | $152.52 (-0.75%) | $154.29 | $151.93 | 1.57 M | $54.95 B |
| 06/16/2025 | $153.92 | $153.68 (-0.16%) | $154.90 | $153.26 | 1.67 M | $55.37 B |
| 06/13/2025 | $152.57 | $153.22 (0.43%) | $153.92 | $152.10 | 2.53 M | $55.21 B |
| 06/12/2025 | $154.24 | $153.49 (-0.49%) | $154.26 | $151.39 | 1.49 M | $55.30 B |
| 06/11/2025 | $155.57 | $154.04 (-0.98%) | $155.57 | $153.44 | 1.65 M | $55.50 B |
| 06/10/2025 | $156.81 | $155.31 (-0.96%) | $157.51 | $154.18 | 1.46 M | $55.96 B |
| 06/09/2025 | $159.13 | $156.97 (-1.36%) | $159.38 | $155.92 | 1.49 M | $56.56 B |
| 06/06/2025 | $160.59 | $159.78 (-0.5%) | $161.24 | $159.39 | 1.01 M | $57.57 B |
| 06/05/2025 | $159.15 | $159.31 (0.1%) | $159.93 | $158.53 | 958.81 K | $57.40 B |
| 06/04/2025 | $157.95 | $159.33 (0.87%) | $159.74 | $157.52 | 1.27 M | $57.41 B |
| 06/03/2025 | $157.08 | $158.25 (0.74%) | $158.36 | $156.48 | 1.46 M | $57.02 B |
| 06/02/2025 | $157.10 | $157.50 (0.25%) | $157.57 | $155.48 | 1.42 M | $56.75 B |
| 05/30/2025 | $157.81 | $157.91 (0.06%) | $158.81 | $156.95 | 1.99 M | $56.89 B |
| 05/29/2025 | $157.05 | $157.42 (0.24%) | $157.90 | $156.21 | 1.40 M | $56.72 B |
| 05/28/2025 | $159.39 | $156.99 (-1.51%) | $159.75 | $156.97 | 1.48 M | $56.56 B |
| 05/27/2025 | $157.50 | $158.97 (0.93%) | $159.25 | $156.88 | 1.76 M | $57.28 B |
| 05/23/2025 | $155.04 | $156.09 (0.68%) | $156.56 | $154.17 | 1.09 M | $56.24 B |
| 05/22/2025 | $156.19 | $156.18 (-0.01%) | $157.01 | $155.27 | 1.03 M | $56.27 B |
| 05/21/2025 | $156.67 | $156.22 (-0.29%) | $157.51 | $155.63 | 1.22 M | $56.29 B |
| 05/20/2025 | $157.58 | $157.67 (0.06%) | $158.23 | $156.86 | 1.47 M | $56.81 B |
| 05/19/2025 | $155.19 | $158.19 (1.93%) | $158.25 | $154.91 | 1.63 M | $57.00 B |
| 05/16/2025 | $154.19 | $155.98 (1.16%) | $156.27 | $153.67 | 1.42 M | $56.20 B |
| 05/15/2025 | $152.56 | $154.43 (1.23%) | $154.51 | $152.43 | 1.55 M | $55.64 B |
| 05/14/2025 | $150.46 | $152.01 (1.03%) | $152.29 | $149.47 | 1.82 M | $54.77 B |
| 05/13/2025 | $151.82 | $151.26 (-0.37%) | $152.50 | $151.18 | 1.46 M | $54.50 B |
| 05/12/2025 | $153.28 | $151.69 (-1.04%) | $153.28 | $150.10 | 2.44 M | $54.65 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.
