Paychex Inc (PAYX) Historical Stock Data
144.49 ↓0.96 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYX is down -0.04% a day on average. There have been 12 days where Paychex Inc closed green and 18 days where PAYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 145.59 | 144.49 | ↓$1.10 (-0.76%) | 144.00 | 145.74 | 1.45M |
| 2024-12-02 | 146.37 | 145.45 | ↓$0.92 (-0.63%) | 144.62 | 146.49 | 1.27M |
| 2024-11-29 | 145.49 | 146.27 | ↑$0.78 (0.54%) | 145.37 | 146.62 | 730.62K |
| 2024-11-27 | 146.23 | 145.71 | ↓$0.52 (-0.36%) | 145.51 | 147.42 | 1.02M |
| 2024-11-26 | 146.00 | 146.19 | ↑$0.19 (0.13%) | 144.97 | 146.32 | 1.37M |
| 2024-11-25 | 145.11 | 145.26 | ↑$0.15 (0.10%) | 143.83 | 145.87 | 2.02M |
| 2024-11-22 | 144.43 | 144.46 | ↑$0.03 (0.02%) | 143.70 | 145.51 | 1.25M |
| 2024-11-21 | 142.89 | 144.09 | ↑$1.20 (0.84%) | 141.70 | 144.19 | 1.09M |
| 2024-11-20 | 140.16 | 141.83 | ↑$1.67 (1.19%) | 139.70 | 142.05 | 1.35M |
| 2024-11-19 | 141.26 | 140.66 | ↓$0.60 (-0.42%) | 140.37 | 141.83 | 1.35M |
| 2024-11-18 | 143.35 | 141.76 | ↓$1.59 (-1.11%) | 141.61 | 143.62 | 1.12M |
| 2024-11-15 | 145.81 | 142.96 | ↓$2.85 (-1.95%) | 142.73 | 145.81 | 1.63M |
| 2024-11-14 | 146.03 | 145.84 | ↓$0.19 (-0.13%) | 145.32 | 146.40 | 1.46M |
| 2024-11-13 | 147.73 | 146.53 | ↓$1.20 (-0.81%) | 146.21 | 148.20 | 2.65M |
| 2024-11-12 | 148.43 | 148.00 | ↓$0.43 (-0.29%) | 147.94 | 149.78 | 2.32M |
| 2024-11-11 | 149.12 | 148.73 | ↓$0.39 (-0.26%) | 148.60 | 150.71 | 1.33M |
| 2024-11-08 | 147.38 | 148.57 | ↑$1.19 (0.81%) | 146.24 | 149.24 | 2.02M |
| 2024-11-07 | 147.36 | 146.56 | ↓$0.81 (-0.55%) | 145.70 | 147.52 | 1.59M |
| 2024-11-06 | 143.34 | 148.59 | ↑$5.25 (3.66%) | 142.15 | 149.26 | 3.51M |
| 2024-11-05 | 140.07 | 139.76 | ↓$0.31 (-0.22%) | 139.33 | 140.40 | 2.11M |
| 2024-11-04 | 140.17 | 139.68 | ↓$0.49 (-0.35%) | 138.92 | 140.44 | 1.04M |
| 2024-11-01 | 139.14 | 139.09 | ↓$0.05 (-0.04%) | 138.02 | 140.14 | 1.18M |
| 2024-10-31 | 141.53 | 139.33 | ↓$2.20 (-1.55%) | 139.30 | 142.01 | 1.59M |
| 2024-10-30 | 141.50 | 141.39 | ↓$0.11 (-0.08%) | 139.93 | 142.48 | 1.44M |
| 2024-10-29 | 140.03 | 141.87 | ↑$1.84 (1.31%) | 139.27 | 142.42 | 2.04M |
| 2024-10-28 | 140.09 | 140.27 | ↑$0.18 (0.13%) | 139.35 | 140.62 | 1.51M |
| 2024-10-25 | 142.35 | 140.33 | ↓$2.02 (-1.42%) | 140.19 | 142.76 | 1.24M |
| 2024-10-24 | 142.00 | 141.68 | ↓$0.32 (-0.23%) | 140.78 | 142.47 | 1.17M |
| 2024-10-23 | 140.47 | 141.43 | ↑$0.96 (0.68%) | 140.01 | 141.91 | 1.06M |
| 2024-10-22 | 140.47 | 141.34 | ↑$0.87 (0.62%) | 139.55 | 141.64 | 1.31M |
Create an account or log in to view more rows.
$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.
$PAYX come back next earning