Paychex Inc (PAYX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 119.44 | 121.42 | 119.06 | 120.04 | -0.07% | 1,918,500 |
| 2026-08-06 | 119.01 | 120.25 | 117.85 | 120.13 | +1.57% | 3,573,800 |
| 2026-08-05 | 119.24 | 119.84 | 116.11 | 118.27 | -0.33% | 2,404,600 |
| 2026-08-04 | 115.60 | 118.97 | 115.11 | 118.66 | +0.84% | 2,989,100 |
| 2026-08-03 | 118.75 | 119.97 | 116.98 | 117.67 | +0.71% | 2,857,200 |
| 2026-07-31 | 114.94 | 117.28 | 113.80 | 116.84 | +0.44% | 3,286,900 |
| 2026-07-30 | 119.06 | 119.29 | 113.69 | 116.33 | -4.75% | 3,646,700 |
| 2026-07-29 | 119.58 | 124.74 | 118.87 | 122.13 | +2.74% | 4,863,200 |
| 2026-07-28 | 116.64 | 119.96 | 116.64 | 118.87 | +2.94% | 5,284,200 |
| 2026-07-27 | 115.00 | 116.90 | 114.50 | 115.48 | +1.70% | 3,451,700 |
| 2026-07-24 | 111.23 | 114.35 | 110.64 | 113.55 | +2.61% | 2,742,900 |
| 2026-07-23 | 111.76 | 111.82 | 109.38 | 110.66 | -0.07% | 3,283,700 |
| 2026-07-22 | 113.13 | 113.24 | 110.10 | 110.74 | -1.09% | 3,359,300 |
| 2026-07-21 | 113.85 | 114.77 | 111.93 | 111.96 | -2.81% | 3,011,900 |
| 2026-07-20 | 113.87 | 115.39 | 112.58 | 115.20 | +0.71% | 2,965,200 |
| 2026-07-17 | 115.13 | 117.72 | 112.50 | 114.39 | -0.27% | 4,269,000 |
| 2026-07-16 | 111.47 | 115.24 | 111.47 | 114.70 | +4.27% | 3,597,000 |
| 2026-07-15 | 109.77 | 112.34 | 109.43 | 110.00 | +0.44% | 2,475,000 |
| 2026-07-14 | 107.99 | 110.52 | 107.49 | 109.52 | -1.11% | 2,489,800 |
| 2026-07-13 | 108.91 | 111.64 | 108.74 | 110.75 | +2.98% | 2,352,600 |
| 2026-07-10 | 107.46 | 107.86 | 106.49 | 107.54 | +1.20% | 2,179,700 |
| 2026-07-09 | 104.62 | 106.90 | 103.74 | 106.26 | -0.30% | 3,575,400 |
| 2026-07-08 | 108.07 | 108.12 | 105.86 | 106.58 | -1.42% | 2,524,500 |
| 2026-07-07 | 107.46 | 109.73 | 107.46 | 108.12 | +2.59% | 2,883,800 |
| 2026-07-06 | 106.28 | 106.84 | 104.65 | 105.39 | -0.90% | 2,630,400 |
| 2026-07-02 | 103.02 | 106.51 | 102.89 | 106.35 | +3.54% | 3,656,500 |
| 2026-07-01 | 100.86 | 103.97 | 100.31 | 102.71 | +4.45% | 4,417,700 |
| 2026-06-30 | 99.81 | 100.03 | 97.79 | 98.33 | -1.48% | 3,174,400 |
| 2026-06-29 | 100.89 | 101.59 | 98.80 | 99.81 | -0.09% | 3,535,400 |
| 2026-06-26 | 97.00 | 100.14 | 97.00 | 99.90 | +3.29% | 5,596,800 |
| 2026-06-25 | 96.21 | 100.19 | 95.69 | 96.72 | +0.44% | 4,398,700 |
| 2026-06-24 | 98.77 | 98.85 | 93.02 | 96.30 | -1.72% | 6,388,300 |
| 2026-06-23 | 97.91 | 98.85 | 97.55 | 97.99 | +2.15% | 4,562,300 |
| 2026-06-22 | 97.20 | 98.35 | 95.81 | 95.93 | -2.35% | 4,519,800 |
| 2026-06-18 | 97.89 | 98.79 | 95.96 | 98.24 | +0.68% | 7,100,900 |
| 2026-06-17 | 99.02 | 100.85 | 97.06 | 97.58 | -2.69% | 3,603,300 |
| 2026-06-16 | 101.16 | 102.62 | 99.17 | 100.28 | -0.61% | 3,386,400 |
| 2026-06-15 | 102.90 | 103.30 | 100.25 | 100.90 | +0.27% | 3,593,900 |
| 2026-06-12 | 99.27 | 100.99 | 98.11 | 100.63 | +1.37% | 2,639,300 |
| 2026-06-11 | 99.15 | 100.94 | 98.69 | 99.27 | -1.81% | 3,147,800 |
| 2026-06-10 | 100.28 | 101.77 | 98.91 | 101.10 | +0.82% | 2,679,600 |
| 2026-06-09 | 97.96 | 100.54 | 97.26 | 100.28 | +1.37% | 3,369,100 |
| 2026-06-08 | 99.46 | 100.48 | 98.57 | 98.92 | -1.60% | 3,612,200 |
| 2026-06-05 | 99.74 | 101.33 | 99.69 | 100.53 | +1.06% | 2,410,100 |
| 2026-06-04 | 100.89 | 102.03 | 99.21 | 99.48 | +1.05% | 2,237,400 |
| 2026-06-03 | 99.61 | 100.18 | 97.63 | 98.45 | -2.32% | 2,446,800 |
| 2026-06-02 | 99.92 | 101.22 | 98.63 | 100.79 | -1.61% | 2,513,100 |
| 2026-06-01 | 97.92 | 102.92 | 97.79 | 102.44 | +5.63% | 4,135,500 |
| 2026-05-29 | 95.51 | 98.01 | 95.19 | 96.98 | +1.54% | 5,719,700 |
| 2026-05-28 | 94.43 | 95.96 | 93.63 | 95.51 | +1.14% | 2,270,600 |
| 2026-05-27 | 94.74 | 96.16 | 94.08 | 94.43 | -0.39% | 2,474,600 |
| 2026-05-26 | 96.72 | 96.84 | 94.09 | 94.80 | -2.27% | 2,959,500 |
| 2026-05-22 | 94.25 | 97.21 | 94.25 | 97.00 | +2.92% | 2,593,000 |
| 2026-05-21 | 93.91 | 94.92 | 92.76 | 94.25 | -0.71% | 2,315,300 |
| 2026-05-20 | 93.36 | 95.00 | 91.67 | 94.92 | +0.47% | 2,753,900 |
| 2026-05-19 | 95.26 | 97.12 | 94.39 | 94.48 | -0.01% | 3,276,300 |
| 2026-05-18 | 91.38 | 94.73 | 90.76 | 94.49 | +3.22% | 3,035,400 |
| 2026-05-15 | 90.19 | 91.97 | 90.03 | 91.54 | +3.05% | 2,921,100 |
| 2026-05-14 | 89.97 | 90.91 | 88.65 | 88.83 | -1.21% | 2,857,400 |
| 2026-05-13 | 91.49 | 91.81 | 87.43 | 89.92 | -4.04% | 5,243,400 |
| 2026-05-12 | 94.71 | 95.20 | 92.81 | 93.71 | -0.18% | 3,558,500 |
| 2026-05-11 | 93.09 | 94.37 | 92.45 | 93.88 | -0.05% | 3,404,700 |
| 2026-05-08 | 93.69 | 94.67 | 92.00 | 93.93 | -0.35% | 2,446,500 |
| 2026-05-07 | 91.19 | 95.06 | 91.00 | 94.26 | +3.15% | 3,964,600 |
| 2026-05-06 | 91.64 | 91.99 | 90.54 | 91.38 | -1.58% | 4,140,200 |
| 2026-05-05 | 92.55 | 93.10 | 90.89 | 92.85 | +0.40% | 2,816,100 |
| 2026-05-04 | 93.05 | 94.40 | 92.02 | 92.48 | -0.58% | 2,388,400 |
| 2026-05-01 | 93.73 | 94.55 | 91.68 | 93.02 | +0.42% | 2,198,500 |
| 2026-04-30 | 92.92 | 93.78 | 91.82 | 92.63 | -1.51% | 3,130,700 |
| 2026-04-29 | 93.14 | 94.11 | 90.65 | 94.05 | +3.36% | 3,692,300 |
| 2026-04-28 | 91.37 | 92.29 | 90.17 | 90.99 | +1.18% | 3,006,800 |
| 2026-04-27 | 89.80 | 91.11 | 89.54 | 89.93 | +0.12% | 3,032,500 |
| 2026-04-24 | 90.43 | 90.93 | 89.19 | 89.82 | -1.24% | 3,081,300 |
| 2026-04-23 | 92.41 | 92.62 | 89.41 | 90.95 | -2.65% | 2,545,100 |
| 2026-04-22 | 93.38 | 94.31 | 92.54 | 93.43 | -0.27% | 3,066,800 |
| 2026-04-21 | 93.08 | 95.40 | 92.62 | 93.68 | +0.63% | 3,294,800 |
| 2026-04-20 | 91.96 | 93.34 | 91.59 | 93.09 | +1.23% | 3,595,900 |
| 2026-04-17 | 93.08 | 93.30 | 91.18 | 91.96 | -0.18% | 3,215,600 |
| 2026-04-16 | 91.22 | 92.76 | 90.88 | 92.13 | +2.07% | 3,740,300 |
| 2026-04-15 | 89.39 | 91.06 | 88.75 | 90.26 | +1.59% | 3,088,600 |
| 2026-04-14 | 89.32 | 90.20 | 88.62 | 88.85 | -0.53% | 2,883,600 |
| 2026-04-13 | 85.69 | 89.47 | 85.69 | 89.32 | +4.38% | 4,436,800 |
| 2026-04-10 | 87.80 | 88.00 | 85.45 | 85.57 | -2.61% | 3,686,500 |
| 2026-04-09 | 89.13 | 89.21 | 86.84 | 87.86 | -2.26% | 3,493,000 |
| 2026-04-08 | 91.72 | 92.97 | 89.65 | 89.89 | -1.88% | 3,211,500 |
| 2026-04-07 | 91.64 | 92.87 | 90.82 | 91.61 | -0.26% | 3,039,700 |
| 2026-04-06 | 91.37 | 92.19 | 90.57 | 91.85 | +0.16% | 2,571,700 |
| 2026-04-02 | 91.15 | 92.29 | 89.68 | 91.70 | +0.87% | 4,514,000 |
| 2026-04-01 | 91.74 | 92.31 | 89.69 | 90.91 | -1.31% | 5,971,000 |
| 2026-03-31 | 94.03 | 94.50 | 91.95 | 92.12 | -1.07% | 4,515,700 |
| 2026-03-30 | 91.66 | 93.64 | 91.56 | 93.12 | +1.57% | 3,749,000 |
| 2026-03-27 | 93.25 | 93.25 | 90.54 | 91.68 | -2.04% | 3,583,800 |
| 2026-03-26 | 93.07 | 96.24 | 93.02 | 93.59 | +0.25% | 5,360,200 |
| 2026-03-25 | 95.21 | 95.49 | 89.01 | 93.36 | +3.03% | 7,975,200 |
| 2026-03-24 | 92.86 | 93.00 | 89.98 | 90.61 | -3.09% | 5,142,198 |
| 2026-03-23 | 93.30 | 94.66 | 92.79 | 93.50 | +1.03% | 4,935,336 |
| 2026-03-20 | 91.34 | 93.35 | 91.07 | 92.55 | +0.92% | 11,214,900 |
| 2026-03-19 | 91.12 | 93.48 | 91.03 | 91.71 | +1.18% | 4,642,100 |
| 2026-03-18 | 91.35 | 92.35 | 90.57 | 90.64 | -1.94% | 3,911,600 |
| 2026-03-17 | 93.80 | 95.09 | 92.13 | 92.43 | -0.72% | 2,817,400 |
| 2026-03-16 | 92.67 | 93.86 | 92.50 | 93.10 | +0.53% | 2,604,500 |
| 2026-03-13 | 92.37 | 92.75 | 91.53 | 92.61 | +1.03% | 2,914,600 |
| 2026-03-12 | 94.11 | 95.84 | 91.65 | 91.67 | -2.48% | 3,994,300 |
| 2026-03-11 | 95.71 | 96.63 | 93.18 | 94.00 | -1.18% | 3,439,100 |
| 2026-03-10 | 97.80 | 98.17 | 94.17 | 95.12 | -3.23% | 3,415,048 |
| 2026-03-09 | 99.52 | 99.79 | 97.09 | 98.30 | -2.53% | 4,489,981 |
| 2026-03-06 | 97.57 | 101.02 | 96.31 | 100.85 | +2.51% | 5,007,900 |
| 2026-03-05 | 95.89 | 98.67 | 95.81 | 98.38 | +2.70% | 4,169,500 |
| 2026-03-04 | 95.23 | 96.42 | 94.82 | 95.79 | +0.24% | 2,693,900 |
| 2026-03-03 | 93.50 | 96.37 | 92.96 | 95.56 | +1.39% | 3,043,700 |
| 2026-03-02 | 92.90 | 94.46 | 92.13 | 94.25 | +0.64% | 3,775,300 |
| 2026-02-27 | 93.18 | 94.25 | 91.36 | 93.65 | -0.88% | 7,012,700 |
| 2026-02-26 | 91.99 | 94.78 | 91.56 | 94.48 | +3.56% | 5,650,100 |
| 2026-02-25 | 88.90 | 91.31 | 88.55 | 91.23 | +3.11% | 3,503,600 |
| 2026-02-24 | 87.36 | 90.33 | 86.89 | 88.48 | +1.25% | 4,120,900 |
| 2026-02-23 | 90.44 | 90.55 | 87.04 | 87.39 | -4.22% | 4,910,400 |
| 2026-02-20 | 92.21 | 92.36 | 90.32 | 91.24 | -1.19% | 5,312,500 |
| 2026-02-19 | 94.11 | 94.56 | 91.88 | 92.34 | -2.07% | 3,273,100 |
| 2026-02-18 | 93.60 | 94.77 | 92.84 | 94.29 | +1.09% | 2,775,100 |
| 2026-02-17 | 94.71 | 95.99 | 92.94 | 93.27 | -1.18% | 3,632,000 |
| 2026-02-13 | 93.31 | 94.76 | 92.28 | 94.38 | +2.07% | 4,773,769 |
| 2026-02-12 | 94.15 | 94.70 | 91.70 | 92.47 | -2.50% | 6,212,885 |
| 2026-02-11 | 98.25 | 99.11 | 94.08 | 94.84 | -4.23% | 5,719,155 |
| 2026-02-10 | 97.04 | 99.56 | 97.04 | 99.03 | +0.96% | 4,655,958 |
| 2026-02-09 | 98.52 | 98.75 | 96.51 | 98.09 | -0.45% | 4,299,228 |
| 2026-02-06 | 98.48 | 99.81 | 97.63 | 98.53 | +0.37% | 3,403,524 |
| 2026-02-05 | 99.19 | 100.60 | 96.75 | 98.17 | -0.31% | 3,583,453 |
| 2026-02-04 | 97.00 | 99.34 | 94.90 | 98.48 | +1.37% | 5,377,033 |
| 2026-02-03 | 100.42 | 101.28 | 97.09 | 97.15 | -5.19% | 6,007,793 |
| 2026-02-02 | 103.62 | 103.92 | 102.01 | 102.47 | -0.64% | 3,111,079 |
| 2026-01-30 | 101.95 | 103.20 | 101.05 | 103.13 | +0.88% | 4,026,390 |
| 2026-01-29 | 101.98 | 103.58 | 101.53 | 102.23 | -0.21% | 6,082,894 |
| 2026-01-28 | 102.78 | 103.62 | 102.09 | 102.45 | -2.37% | 4,080,573 |
| 2026-01-27 | 105.01 | 105.55 | 103.69 | 104.94 | -1.18% | 2,928,575 |
| 2026-01-26 | 107.12 | 107.90 | 105.29 | 106.19 | -0.41% | 2,898,611 |
| 2026-01-23 | 106.86 | 107.86 | 106.47 | 106.63 | -0.52% | 2,629,631 |
| 2026-01-22 | 107.43 | 108.52 | 107.00 | 107.19 | +0.00% | 4,866,017 |
| 2026-01-21 | 107.07 | 108.72 | 106.80 | 107.19 | -0.21% | 3,600,946 |
| 2026-01-20 | 110.60 | 110.60 | 107.31 | 107.42 | -3.38% | 3,568,960 |
| 2026-01-16 | 110.88 | 111.43 | 109.76 | 111.18 | +0.61% | 3,421,439 |
| 2026-01-15 | 110.75 | 111.92 | 110.00 | 110.51 | +0.20% | 1,779,430 |
| 2026-01-14 | 109.50 | 110.88 | 109.17 | 110.29 | +0.57% | 2,257,654 |
| 2026-01-13 | 112.29 | 112.74 | 108.91 | 109.66 | -2.69% | 2,919,633 |
| 2026-01-12 | 112.89 | 113.99 | 112.39 | 112.69 | -0.95% | 2,055,262 |
| 2026-01-09 | 113.99 | 115.07 | 113.30 | 113.77 | -0.42% | 2,410,646 |
| 2026-01-08 | 110.94 | 114.71 | 110.63 | 114.25 | +2.35% | 3,165,615 |
| 2026-01-07 | 111.29 | 112.25 | 110.96 | 111.63 | +0.37% | 2,953,349 |
| 2026-01-06 | 108.77 | 111.69 | 108.47 | 111.22 | +1.59% | 2,639,651 |
| 2026-01-05 | 108.60 | 110.54 | 107.80 | 109.48 | +0.81% | 3,286,178 |
| 2026-01-02 | 112.12 | 112.20 | 108.33 | 108.60 | -3.19% | 3,214,761 |
| 2025-12-31 | 113.16 | 113.24 | 112.08 | 112.18 | -1.07% | 1,717,664 |
| 2025-12-30 | 113.60 | 113.97 | 112.93 | 113.39 | -0.54% | 2,200,896 |
| 2025-12-29 | 114.19 | 114.72 | 113.48 | 114.00 | -0.17% | 1,518,030 |
| 2025-12-26 | 114.58 | 114.96 | 113.76 | 114.19 | -0.34% | 1,586,034 |
| 2025-12-24 | 113.92 | 115.04 | 113.73 | 114.58 | +0.42% | 1,081,988 |
| 2025-12-23 | 114.89 | 114.99 | 113.71 | 114.10 | -0.68% | 3,155,304 |
| 2025-12-22 | 112.83 | 115.01 | 112.73 | 114.88 | +2.32% | 2,927,423 |
| 2025-12-19 | 114.07 | 114.12 | 109.03 | 112.28 | -1.72% | 11,298,060 |
| 2025-12-18 | 116.36 | 116.67 | 113.46 | 114.24 | -2.11% | 6,418,215 |
| 2025-12-17 | 115.22 | 117.83 | 114.58 | 116.70 | +1.28% | 5,109,961 |
| 2025-12-16 | 115.14 | 115.68 | 114.35 | 115.22 | -0.14% | 4,114,125 |
| 2025-12-15 | 115.83 | 116.52 | 114.92 | 115.38 | -0.06% | 4,444,729 |
| 2025-12-12 | 115.20 | 116.55 | 114.92 | 115.45 | +0.72% | 4,543,366 |
| 2025-12-11 | 112.97 | 114.98 | 112.13 | 114.63 | +1.55% | 2,594,606 |
| 2025-12-10 | 112.59 | 113.56 | 112.23 | 112.88 | +0.12% | 4,022,483 |
| 2025-12-09 | 112.39 | 113.45 | 112.26 | 112.74 | +0.26% | 2,835,909 |
| 2025-12-08 | 111.90 | 112.88 | 111.05 | 112.45 | +0.35% | 3,679,795 |
| 2025-12-05 | 111.93 | 113.60 | 111.58 | 112.06 | +0.26% | 2,463,840 |
| 2025-12-04 | 113.63 | 114.14 | 111.28 | 111.77 | -1.43% | 2,152,601 |
| 2025-12-03 | 110.78 | 113.62 | 110.60 | 113.39 | +2.36% | 4,278,787 |
| 2025-12-02 | 110.94 | 111.11 | 109.75 | 110.78 | +0.22% | 4,057,612 |
| 2025-12-01 | 110.83 | 111.77 | 110.23 | 110.54 | -1.03% | 5,004,410 |
| 2025-11-28 | 111.40 | 112.23 | 111.24 | 111.69 | +0.25% | 1,244,900 |
| 2025-11-26 | 111.81 | 112.03 | 111.02 | 111.41 | -0.62% | 2,203,541 |
| 2025-11-25 | 110.15 | 112.48 | 109.99 | 112.11 | +2.00% | 2,832,405 |
| 2025-11-24 | 111.26 | 111.57 | 109.42 | 109.91 | -1.39% | 5,405,029 |
| 2025-11-21 | 108.44 | 112.95 | 108.44 | 111.46 | +2.77% | 4,236,067 |
| 2025-11-20 | 109.72 | 109.99 | 108.12 | 108.46 | -0.99% | 2,164,427 |
| 2025-11-19 | 109.92 | 110.06 | 108.00 | 109.55 | -0.37% | 2,307,860 |
| 2025-11-18 | 110.48 | 111.34 | 109.07 | 109.96 | -0.47% | 2,553,060 |
| 2025-11-17 | 111.87 | 111.88 | 110.00 | 110.48 | -1.45% | 2,362,714 |
| 2025-11-14 | 112.32 | 112.63 | 110.64 | 112.10 | +0.27% | 2,927,446 |
| 2025-11-13 | 110.69 | 111.90 | 109.99 | 111.80 | +0.65% | 3,602,406 |
| 2025-11-12 | 111.72 | 111.98 | 110.83 | 111.08 | -0.50% | 1,731,697 |
| 2025-11-11 | 111.33 | 112.32 | 110.84 | 111.64 | +0.14% | 2,052,893 |
| 2025-11-10 | 112.05 | 112.65 | 110.16 | 111.48 | -0.43% | 2,397,191 |
| 2025-11-07 | 112.51 | 112.86 | 110.70 | 111.96 | -0.76% | 3,515,056 |
| 2025-11-06 | 116.16 | 117.03 | 112.07 | 112.82 | -3.16% | 5,031,051 |
| 2025-11-05 | 115.14 | 116.81 | 114.31 | 116.50 | +1.18% | 3,978,731 |
| 2025-11-04 | 116.17 | 116.41 | 113.15 | 115.14 | +0.03% | 3,262,739 |
| 2025-11-03 | 116.58 | 116.58 | 113.47 | 115.11 | -1.64% | 2,942,682 |
| 2025-10-31 | 116.82 | 118.00 | 116.08 | 117.03 | -0.17% | 2,754,180 |
| 2025-10-30 | 117.77 | 118.64 | 116.82 | 117.23 | -0.14% | 2,476,230 |
| 2025-10-29 | 122.35 | 122.50 | 117.00 | 117.40 | -5.36% | 4,918,962 |
| 2025-10-28 | 124.51 | 124.72 | 123.02 | 124.05 | -0.77% | 2,763,994 |
| 2025-10-27 | 124.59 | 125.29 | 124.14 | 125.01 | +0.33% | 2,646,312 |
| 2025-10-24 | 125.11 | 125.56 | 124.21 | 124.60 | -0.12% | 4,436,857 |
| 2025-10-23 | 126.37 | 126.96 | 124.45 | 124.75 | -1.47% | 1,993,600 |
| 2025-10-22 | 127.22 | 128.57 | 126.51 | 126.61 | -0.73% | 2,218,389 |
| 2025-10-21 | 126.66 | 128.78 | 125.71 | 127.54 | +0.75% | 2,380,348 |
| 2025-10-20 | 126.75 | 127.93 | 125.30 | 126.59 | +0.02% | 2,388,069 |
| 2025-10-17 | 126.87 | 127.26 | 125.51 | 126.56 | +0.06% | 2,461,137 |
| 2025-10-16 | 127.75 | 128.25 | 125.88 | 126.49 | -0.81% | 2,860,609 |
| 2025-10-15 | 128.28 | 129.24 | 127.34 | 127.52 | -0.83% | 2,546,019 |
| 2025-10-14 | 127.55 | 129.20 | 127.08 | 128.59 | +0.92% | 2,444,218 |
| 2025-10-13 | 125.69 | 127.72 | 125.25 | 127.42 | +1.49% | 2,867,530 |
| 2025-10-10 | 125.81 | 126.34 | 124.93 | 125.55 | +0.27% | 2,711,778 |
| 2025-10-09 | 127.14 | 127.14 | 124.55 | 125.21 | -1.09% | 2,325,090 |
| 2025-10-08 | 126.75 | 126.85 | 125.49 | 126.59 | -0.34% | 2,273,699 |
| 2025-10-07 | 124.12 | 127.06 | 123.75 | 127.02 | +2.13% | 2,437,492 |
| 2025-10-06 | 124.96 | 124.96 | 123.25 | 124.37 | -0.19% | 2,936,109 |
| 2025-10-03 | 123.46 | 124.88 | 122.84 | 124.61 | +0.96% | 1,970,507 |
| 2025-10-02 | 123.63 | 123.77 | 121.83 | 123.42 | -0.48% | 2,709,576 |
| 2025-10-01 | 126.76 | 127.00 | 122.25 | 124.01 | -2.17% | 4,875,575 |
| 2025-09-30 | 121.61 | 126.84 | 119.02 | 126.76 | -1.38% | 6,937,462 |
| 2025-09-29 | 128.60 | 130.32 | 128.29 | 128.53 | +0.25% | 4,663,023 |
| 2025-09-26 | 127.16 | 128.63 | 126.71 | 128.21 | +1.20% | 3,571,453 |
| 2025-09-25 | 128.91 | 129.30 | 126.13 | 126.69 | -1.23% | 3,168,925 |
| 2025-09-24 | 128.94 | 130.03 | 128.18 | 128.27 | -0.80% | 3,547,405 |
| 2025-09-23 | 129.72 | 130.64 | 128.80 | 129.30 | -0.84% | 3,847,358 |
| 2025-09-22 | 128.60 | 130.88 | 128.23 | 130.40 | +0.31% | 4,327,344 |
| 2025-09-19 | 131.77 | 131.96 | 129.33 | 130.00 | -0.85% | 7,782,937 |
| 2025-09-18 | 131.84 | 132.87 | 130.94 | 131.11 | -1.02% | 3,656,243 |
| 2025-09-17 | 132.28 | 134.14 | 132.15 | 132.46 | +0.64% | 3,784,668 |
| 2025-09-16 | 131.96 | 132.40 | 130.24 | 131.62 | -0.27% | 2,991,647 |
| 2025-09-15 | 135.34 | 135.78 | 131.77 | 131.97 | -2.32% | 2,195,109 |
| 2025-09-12 | 135.09 | 135.97 | 134.68 | 135.11 | -0.26% | 1,305,369 |
| 2025-09-11 | 132.88 | 135.76 | 132.66 | 135.46 | +1.80% | 1,699,037 |
| 2025-09-10 | 133.90 | 135.05 | 132.44 | 133.07 | -1.00% | 1,860,546 |
| 2025-09-09 | 135.10 | 135.79 | 134.07 | 134.41 | -0.75% | 1,388,162 |
| 2025-09-08 | 135.63 | 136.05 | 134.58 | 135.43 | -0.01% | 2,097,715 |
| 2025-09-05 | 137.72 | 138.19 | 133.72 | 135.44 | -1.37% | 1,898,288 |
| 2025-09-04 | 135.53 | 137.38 | 134.78 | 137.32 | +1.25% | 1,995,637 |
| 2025-09-03 | 135.22 | 136.04 | 134.34 | 135.63 | -0.24% | 1,549,203 |
| 2025-09-02 | 138.69 | 139.06 | 135.21 | 135.96 | -2.51% | 2,059,180 |
| 2025-08-29 | 138.86 | 139.53 | 138.38 | 139.46 | +0.53% | 1,715,897 |
| 2025-08-28 | 138.75 | 139.21 | 137.88 | 138.72 | +0.05% | 1,681,427 |
| 2025-08-27 | 138.21 | 139.34 | 137.73 | 138.65 | +0.44% | 1,852,741 |
| 2025-08-26 | 138.18 | 139.00 | 137.60 | 138.04 | -0.33% | 3,317,549 |
| 2025-08-25 | 140.41 | 140.56 | 138.24 | 138.50 | -1.64% | 1,707,802 |
| 2025-08-22 | 139.17 | 141.19 | 138.84 | 140.81 | +1.73% | 2,066,288 |
| 2025-08-21 | 138.28 | 138.71 | 137.66 | 138.41 | -0.34% | 1,609,648 |
| 2025-08-20 | 139.88 | 140.77 | 138.44 | 138.88 | -0.09% | 2,274,355 |
| 2025-08-19 | 137.76 | 139.60 | 137.48 | 139.01 | +1.05% | 2,117,005 |
| 2025-08-18 | 138.33 | 139.07 | 137.23 | 137.57 | -0.49% | 1,966,136 |
| 2025-08-15 | 138.00 | 138.94 | 136.92 | 138.25 | +0.55% | 2,672,233 |
| 2025-08-14 | 138.38 | 138.89 | 137.25 | 137.49 | -0.81% | 1,425,034 |
| 2025-08-13 | 135.04 | 138.81 | 134.83 | 138.61 | +2.68% | 2,584,225 |
| 2025-08-12 | 138.59 | 138.73 | 134.81 | 134.99 | -2.60% | 3,123,502 |
| 2025-08-11 | 141.10 | 141.59 | 138.39 | 138.60 | -1.83% | 2,521,943 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.41%). Worst month: Sep (-3.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Paychex Inc's (PAYX) latest close?
120.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is PAYX's 52-week high and low?
141.89 high and 85.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Paychex Inc's strongest and weakest month historically?
Historically, PAYX's strongest calendar month has been Jul (average +8.41%) and its weakest Sep (average -3.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.