Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paychex (NQ: PAYX )

120.73 -0.46 (-0.38%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 121.00 121.11 119.27 120.21 882,800 -0.60(-0.49%)
May 07, 2024 119.96 121.03 119.66 120.81 1,078,834 +1.15(+0.96%)
May 06, 2024 119.34 119.72 118.66 119.66 844,724 +0.53(+0.44%)
May 03, 2024 118.31 119.24 117.91 119.13 1,553,106 +1.64(+1.39%)
May 02, 2024 118.57 118.64 116.20 117.49 1,490,984 -0.95(-0.80%)
May 01, 2024 117.91 121.12 117.91 118.44 1,482,876 +0.59(+0.50%)
Apr 30, 2024 119.38 119.50 117.74 117.85 1,701,354 -1.98(-1.66%)
Apr 29, 2024 119.31 120.05 119.12 119.83 1,941,636 +0.83(+0.70%)
Apr 26, 2024 120.25 121.20 118.88 119.00 2,420,105 -1.98(-1.64%)
Apr 25, 2024 122.41 122.96 120.29 120.98 1,214,165 -0.55(-0.45%)
Apr 24, 2024 119.82 121.69 119.45 121.53 1,821,487 +0.89(+0.74%)
Apr 23, 2024 120.25 121.10 119.73 120.64 1,233,416 +0.39(+0.32%)
Apr 22, 2024 119.03 121.03 118.87 120.25 1,927,581 +1.70(+1.43%)
Apr 19, 2024 116.84 118.88 116.84 118.55 2,664,851 +1.72(+1.47%)
Apr 18, 2024 118.81 118.81 116.79 116.84 2,316,564 -1.34(-1.13%)
Apr 17, 2024 120.51 120.51 118.11 118.18 2,299,908 -1.98(-1.65%)
Apr 16, 2024 121.50 121.76 120.02 120.16 2,016,999 -1.30(-1.07%)
Apr 15, 2024 123.17 123.67 121.26 121.46 2,155,496 -0.55(-0.45%)
Apr 12, 2024 122.67 123.10 121.26 122.00 2,020,779 -1.23(-1.00%)
Apr 11, 2024 123.77 124.84 121.84 123.23 1,726,350 -0.28(-0.23%)
Apr 10, 2024 124.98 125.18 122.41 123.51 1,929,393 -2.05(-1.63%)
Apr 09, 2024 123.80 125.69 123.33 125.57 2,245,918 +2.72(+2.21%)
Apr 08, 2024 120.72 123.11 120.59 122.85 2,668,728 +1.46(+1.20%)
Apr 05, 2024 119.04 121.41 118.90 121.39 2,072,851 +2.37(+1.99%)
Apr 04, 2024 120.31 120.83 118.42 119.02 2,045,663 -0.27(-0.22%)
Apr 03, 2024 121.03 121.06 118.27 119.29 2,505,117 -1.81(-1.49%)
Apr 02, 2024 115.63 121.59 113.79 121.09 5,043,970 +0.46(+0.38%)
Apr 01, 2024 122.00 122.09 120.27 120.64 2,818,348 -1.17(-0.96%)
Mar 28, 2024 121.01 121.98 120.86 121.81 1,631,503 +1.26(+1.05%)
Mar 27, 2024 119.73 120.84 119.17 120.55 1,538,741 +1.93(+1.63%)
Mar 26, 2024 117.62 118.83 117.44 118.61 1,737,055 +0.61(+0.52%)
Mar 25, 2024 119.59 119.78 117.45 118.00 1,908,277 -1.86(-1.56%)
Mar 22, 2024 121.85 121.85 119.71 119.86 1,438,038 -1.48(-1.22%)
Mar 21, 2024 122.34 122.68 121.31 121.34 2,208,970 -0.66(-0.54%)
Mar 20, 2024 120.55 122.54 119.98 122.00 1,512,224 +1.94(+1.62%)
Mar 19, 2024 119.47 120.18 119.05 120.06 1,120,423 +0.50(+0.41%)
Mar 18, 2024 120.10 120.62 119.51 119.56 1,224,775 +0.26(+0.22%)
Mar 15, 2024 120.35 120.91 118.82 119.31 5,888,684 -1.28(-1.06%)
Mar 14, 2024 121.22 121.53 119.94 120.59 1,688,007 -0.55(-0.46%)
Mar 13, 2024 121.66 122.34 120.97 121.14 1,651,007 -0.52(-0.42%)
Mar 12, 2024 120.18 121.95 120.00 121.66 1,564,288 +1.00(+0.83%)
Mar 11, 2024 120.26 120.80 118.87 120.66 1,290,848 +0.81(+0.68%)
Mar 08, 2024 119.86 120.90 119.28 119.84 1,355,867 -0.31(-0.26%)
Mar 07, 2024 120.55 121.07 119.15 120.15 2,052,648 +0.40(+0.33%)
Mar 06, 2024 119.15 120.40 118.64 119.75 1,814,648 +0.50(+0.42%)
Mar 05, 2024 121.39 121.51 118.70 119.26 1,705,097 -2.09(-1.72%)
Mar 04, 2024 121.96 123.35 121.31 121.35 2,750,796 +0.11(+0.09%)
Mar 01, 2024 121.12 121.66 120.40 121.24 1,026,020 -0.39(-0.32%)
Feb 29, 2024 122.14 122.14 121.17 121.63 1,970,677 +0.21(+0.17%)
Feb 28, 2024 121.91 122.41 121.31 121.42 905,824 -0.49(-0.40%)
Feb 27, 2024 122.06 122.75 121.31 121.91 1,060,665 -0.44(-0.36%)
Feb 26, 2024 123.61 123.82 122.28 122.34 1,202,241 -1.29(-1.04%)
Feb 23, 2024 123.99 124.25 123.57 123.63 1,085,806 -0.07(-0.06%)
Feb 22, 2024 122.78 124.00 122.24 123.70 1,479,159 +1.27(+1.04%)
Feb 21, 2024 123.70 123.84 121.78 122.43 1,109,527 -1.05(-0.85%)
Feb 20, 2024 122.38 123.50 122.27 123.48 1,426,359 +1.10(+0.90%)
Feb 16, 2024 121.66 122.82 121.02 122.38 1,109,261 +0.59(+0.48%)
Feb 15, 2024 121.61 122.20 121.42 121.80 1,447,103 +0.56(+0.47%)
Feb 14, 2024 120.81 121.79 120.29 121.23 1,806,731 +0.82(+0.68%)
Feb 13, 2024 120.67 120.86 119.38 120.41 1,948,504 -0.70(-0.58%)
Feb 12, 2024 121.13 121.55 120.58 121.11 2,275,252 -0.04(-0.03%)
Feb 09, 2024 121.13 121.37 119.98 121.15 1,741,360 +0.28(+0.23%)
Feb 08, 2024 120.14 120.94 119.25 120.88 1,101,166 +0.64(+0.53%)
Feb 07, 2024 121.07 121.31 119.79 120.24 1,432,980 -0.09(-0.07%)
Feb 06, 2024 118.51 120.74 118.13 120.33 2,273,239 +2.27(+1.92%)
Feb 05, 2024 119.47 119.48 117.60 118.06 1,689,394 -1.85(-1.54%)
Feb 02, 2024 119.34 120.23 118.36 119.91 1,976,355 +0.66(+0.55%)
Feb 01, 2024 119.92 120.15 117.41 119.25 2,118,555 -0.62(-0.52%)
Jan 31, 2024 121.16 121.93 119.62 119.87 2,387,720 -0.68(-0.56%)
Jan 30, 2024 118.55 120.67 118.41 120.55 1,467,956 +1.04(+0.87%)
Jan 29, 2024 118.73 119.67 118.62 119.51 1,513,344 +0.41(+0.35%)
Jan 26, 2024 119.40 119.57 118.51 119.09 1,184,825 -0.07(-0.06%)
Jan 25, 2024 119.98 121.32 118.65 119.16 1,587,397 -0.87(-0.72%)
Jan 24, 2024 121.66 122.49 119.65 120.03 2,631,434 -0.92(-0.76%)
Jan 23, 2024 120.77 121.61 120.64 120.95 2,050,617 +0.03(+0.02%)
Jan 22, 2024 120.13 121.21 119.94 120.92 1,169,062 +0.69(+0.57%)
Jan 19, 2024 119.18 120.88 117.96 120.23 2,291,397 +1.69(+1.43%)
Jan 18, 2024 118.37 118.67 117.08 118.53 1,913,967 +0.26(+0.22%)
Jan 17, 2024 117.54 118.53 117.54 118.28 1,409,932 +0.30(+0.25%)
Jan 16, 2024 117.54 118.02 116.83 117.98 1,997,880 +0.09(+0.07%)
Jan 12, 2024 118.15 118.53 116.98 117.89 1,049,835 +0.57(+0.49%)
Jan 11, 2024 117.15 117.41 115.98 117.32 1,738,218 +0.25(+0.21%)
Jan 10, 2024 116.89 117.44 116.36 117.08 1,027,074 +0.22(+0.19%)
Jan 09, 2024 116.74 117.04 115.71 116.86 1,272,204 -0.79(-0.67%)
Jan 08, 2024 116.16 117.75 115.65 117.65 2,079,231 +1.47(+1.26%)
Jan 05, 2024 115.70 116.84 115.64 116.18 1,319,514 +0.13(+0.11%)
Jan 04, 2024 115.63 116.65 115.36 116.05 1,549,037 +0.99(+0.86%)
Jan 03, 2024 116.65 116.88 114.99 115.06 1,619,672 -1.01(-0.87%)
Jan 02, 2024 117.03 117.27 115.53 116.07 2,012,799 -1.22(-1.04%)
Dec 29, 2023 117.31 117.73 116.52 117.29 1,261,079 -0.38(-0.33%)
Dec 28, 2023 117.54 118.24 117.24 117.68 2,236,605 +0.42(+0.36%)
Dec 27, 2023 118.28 118.28 117.08 117.25 1,416,432 -1.09(-0.92%)
Dec 26, 2023 117.50 118.75 117.30 118.35 1,409,844 +0.31(+0.27%)
Dec 22, 2023 116.89 119.25 116.77 118.03 2,695,541 +0.95(+0.81%)
Dec 21, 2023 120.38 120.38 116.78 117.08 5,910,374 -8.82(-7.01%)
Dec 20, 2023 126.27 127.68 125.83 125.91 2,745,844 -0.91(-0.72%)
Dec 19, 2023 125.95 127.40 125.08 126.82 2,798,111 +1.03(+0.82%)
Dec 18, 2023 125.88 126.05 124.88 125.79 1,778,256 +0.89(+0.71%)
Dec 15, 2023 124.61 125.89 124.40 124.90 3,886,678 +0.01(+0.01%)
Dec 14, 2023 126.75 126.89 124.61 124.89 3,543,809 -1.27(-1.01%)
Dec 13, 2023 124.95 126.23 123.81 126.17 2,150,335 +1.54(+1.23%)
Dec 12, 2023 123.83 124.73 122.71 124.63 1,428,257 +1.34(+1.09%)
Dec 11, 2023 122.89 124.20 122.82 123.29 2,299,950 +1.16(+0.95%)
Dec 08, 2023 122.54 123.25 121.95 122.13 1,734,289 -0.80(-0.65%)
Dec 07, 2023 122.94 123.43 121.66 122.92 1,780,428 +0.40(+0.33%)
Dec 06, 2023 121.75 122.66 121.12 122.52 1,870,095 +1.36(+1.12%)
Dec 05, 2023 122.12 122.37 120.66 121.16 1,758,827 -1.12(-0.92%)
Dec 04, 2023 120.63 122.50 120.61 122.28 1,635,600 +0.26(+0.21%)
Dec 01, 2023 120.10 122.25 119.78 122.03 1,651,063 +1.92(+1.60%)
Nov 30, 2023 119.73 120.31 118.98 120.11 2,719,909 +0.81(+0.68%)
Nov 29, 2023 118.17 120.05 117.84 119.30 2,021,921 +1.55(+1.31%)
Nov 28, 2023 117.32 117.86 116.79 117.75 1,980,300 +0.62(+0.53%)
Nov 27, 2023 116.39 117.28 115.94 117.14 1,685,527 +0.44(+0.38%)
Nov 24, 2023 117.49 117.49 116.43 116.69 556,648 -0.44(-0.38%)
Nov 22, 2023 117.53 118.06 116.44 117.14 2,533,988 +0.58(+0.50%)
Nov 21, 2023 116.99 117.24 116.33 116.55 1,890,743 -0.40(-0.34%)
Nov 20, 2023 115.28 117.21 115.28 116.96 1,525,607 +1.23(+1.06%)
Nov 17, 2023 115.40 115.88 114.78 115.73 1,295,257 +1.01(+0.88%)
Nov 16, 2023 116.50 117.07 113.67 114.71 1,336,788 -0.64(-0.55%)
Nov 15, 2023 114.91 116.08 114.82 115.35 2,275,183 +0.87(+0.76%)
Nov 14, 2023 114.53 115.14 113.58 114.49 1,764,758 +1.75(+1.56%)
Nov 13, 2023 112.42 113.12 112.13 112.73 1,295,137 -0.06(-0.05%)
Nov 10, 2023 112.27 113.18 111.64 112.79 1,573,139 +1.38(+1.24%)
Nov 09, 2023 112.03 112.52 111.10 111.41 1,940,834 -0.03(-0.03%)
Nov 08, 2023 110.48 111.81 109.77 111.44 1,537,857 +1.48(+1.35%)
Nov 07, 2023 109.07 110.11 108.29 109.96 1,955,477 +1.02(+0.93%)
Nov 06, 2023 108.24 108.99 107.46 108.94 1,786,364 +1.01(+0.93%)
Nov 03, 2023 110.90 111.49 106.10 107.94 2,945,614 -1.97(-1.79%)
Nov 02, 2023 107.14 109.96 107.00 109.90 1,599,169 +3.53(+3.32%)
Nov 01, 2023 106.86 106.86 103.84 106.37 3,166,633 -2.14(-1.97%)
Oct 31, 2023 108.15 108.77 107.49 108.51 1,401,836 +0.47(+0.43%)
Oct 30, 2023 108.03 108.48 106.74 108.04 1,320,655 +0.98(+0.91%)
Oct 27, 2023 109.02 109.02 106.53 107.07 1,779,748 -2.13(-1.95%)
Oct 26, 2023 109.69 110.69 109.10 109.20 2,369,098 -0.43(-0.39%)
Oct 25, 2023 113.29 113.29 108.81 109.63 3,996,247 -4.82(-4.21%)
Oct 24, 2023 114.56 114.96 112.93 114.44 1,258,097 +0.48(+0.42%)
Oct 23, 2023 113.43 115.25 113.03 113.96 1,576,157 +0.61(+0.54%)
Oct 20, 2023 115.49 115.67 113.25 113.35 2,086,626 -2.14(-1.85%)
Oct 19, 2023 115.80 116.90 114.84 115.49 1,660,583 -0.08(-0.07%)
Oct 18, 2023 116.36 116.50 115.11 115.57 1,405,248 -0.85(-0.73%)
Oct 17, 2023 116.09 116.82 115.74 116.42 1,136,702 +0.40(+0.35%)
Oct 16, 2023 116.31 116.43 114.93 116.02 1,322,310 +0.73(+0.63%)
Oct 13, 2023 116.42 116.67 114.30 115.28 954,440 -0.57(-0.49%)
Oct 12, 2023 116.42 116.59 115.26 115.85 1,363,678 -0.10(-0.08%)
Oct 11, 2023 116.31 116.46 114.80 115.95 1,412,566 +0.22(+0.19%)
Oct 10, 2023 116.40 117.41 115.33 115.72 2,077,146 -0.71(-0.61%)
Oct 09, 2023 114.40 116.68 114.39 116.44 1,288,513 +1.72(+1.50%)
Oct 06, 2023 111.47 114.99 111.02 114.72 2,271,568 +2.47(+2.20%)
Oct 05, 2023 112.97 113.08 111.36 112.25 1,129,670 -0.40(-0.36%)
Oct 04, 2023 112.17 113.00 111.22 112.64 1,742,461 +1.02(+0.91%)
Oct 03, 2023 111.33 112.70 110.90 111.63 1,719,966 +0.45(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.