Paychex Inc (PAYX) Historical Stock Data
154.59 ↑0.31 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYX is up 0.16% a day on average. There have been 18 days where Paychex Inc closed green and 12 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 154.07 | 154.59 | ↑$0.52 (0.34%) | 152.96 | 155.16 | 1.94M |
| 2025-03-31 | 151.40 | 154.28 | ↑$2.88 (1.90%) | 151.40 | 154.71 | 2.91M |
| 2025-03-28 | 152.32 | 151.03 | ↓$1.29 (-0.85%) | 150.10 | 152.88 | 2.42M |
| 2025-03-27 | 149.48 | 151.83 | ↑$2.35 (1.57%) | 147.59 | 152.13 | 2.64M |
| 2025-03-26 | 148.81 | 150.19 | ↑$1.38 (0.93%) | 144.52 | 153.12 | 4.43M |
| 2025-03-25 | 144.78 | 144.13 | ↓$0.65 (-0.45%) | 143.23 | 145.79 | 3.39M |
| 2025-03-24 | 143.63 | 144.83 | ↑$1.20 (0.84%) | 143.33 | 145.17 | 2.15M |
| 2025-03-21 | 144.12 | 143.02 | ↓$1.10 (-0.76%) | 142.01 | 144.54 | 4.76M |
| 2025-03-20 | 146.74 | 145.23 | ↓$1.51 (-1.03%) | 145.03 | 147.44 | 1.46M |
| 2025-03-19 | 147.01 | 147.53 | ↑$0.52 (0.35%) | 146.15 | 147.90 | 1.72M |
| 2025-03-18 | 146.47 | 146.99 | ↑$0.52 (0.36%) | 145.62 | 147.53 | 1.35M |
| 2025-03-17 | 144.91 | 147.99 | ↑$3.08 (2.13%) | 144.48 | 148.44 | 1.90M |
| 2025-03-14 | 143.36 | 145.44 | ↑$2.08 (1.45%) | 143.26 | 145.85 | 1.59M |
| 2025-03-13 | 144.98 | 143.56 | ↓$1.42 (-0.98%) | 142.88 | 145.84 | 1.98M |
| 2025-03-12 | 145.55 | 145.01 | ↓$0.54 (-0.37%) | 143.83 | 147.04 | 2.78M |
| 2025-03-11 | 154.11 | 146.50 | ↓$7.61 (-4.94%) | 146.39 | 154.43 | 2.96M |
| 2025-03-10 | 153.48 | 154.52 | ↑$1.04 (0.68%) | 153.34 | 158.37 | 3.97M |
| 2025-03-07 | 149.36 | 153.48 | ↑$4.12 (2.76%) | 148.95 | 154.05 | 2.25M |
| 2025-03-06 | 151.26 | 149.89 | ↓$1.37 (-0.91%) | 147.86 | 151.88 | 2.58M |
| 2025-03-05 | 150.91 | 152.10 | ↑$1.19 (0.79%) | 150.61 | 153.26 | 1.87M |
| 2025-03-04 | 154.43 | 152.00 | ↓$2.43 (-1.57%) | 151.79 | 154.98 | 3.82M |
| 2025-03-03 | 151.77 | 153.37 | ↑$1.61 (1.06%) | 151.77 | 154.48 | 1.79M |
| 2025-02-28 | 150.06 | 151.67 | ↑$1.61 (1.07%) | 149.38 | 151.82 | 2.49M |
| 2025-02-27 | 149.35 | 148.76 | ↓$0.59 (-0.40%) | 148.30 | 150.61 | 1.68M |
| 2025-02-26 | 150.43 | 149.26 | ↓$1.17 (-0.78%) | 149.03 | 151.66 | 1.21M |
| 2025-02-25 | 150.19 | 151.00 | ↑$0.81 (0.54%) | 150.07 | 151.86 | 1.77M |
| 2025-02-24 | 148.61 | 149.89 | ↑$1.28 (0.86%) | 148.31 | 150.96 | 2.65M |
| 2025-02-21 | 150.07 | 148.51 | ↓$1.56 (-1.04%) | 147.59 | 150.15 | 1.67M |
| 2025-02-20 | 149.65 | 150.26 | ↑$0.61 (0.41%) | 149.35 | 150.66 | 1.36M |
| 2025-02-19 | 148.65 | 150.04 | ↑$1.39 (0.94%) | 147.78 | 150.17 | 1.09M |
Create an account or log in to view more rows.
$PAYX wow. The volume is so low today. Unreal
$PAYX I love this stonk!
$PAYX every dip gets bought up.
$PAYX used to this fuckery!! Not leaving no chance !
$PAYX time to short this
$PAYX nice gap
$PAYX hang tight
ignore fud and buy dips if you can
everyone be okay????
$PAYX we need to get moving
$PAYX Very bullish action
$PAYX looking ready to breakout soon.