5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
+10.05%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
-12.08%
YEAR-TO-DATE PERFORMANCE
-12.37%
1 YEAR PERFORMANCE
-35.01%
Paychex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $94.71 | $93.71 (-1.06%) | $95.20 | $92.81 | 3.56 M | $33.68 B |
| 05/11/2026 | $93.09 | $93.88 (0.85%) | $94.37 | $92.45 | 3.40 M | $33.74 B |
| 05/08/2026 | $93.69 | $93.93 (0.26%) | $94.67 | $92.00 | 2.45 M | $33.76 B |
| 05/07/2026 | $91.19 | $94.26 (3.37%) | $95.06 | $91.00 | 3.96 M | $33.88 B |
| 05/06/2026 | $91.64 | $91.38 (-0.28%) | $91.99 | $90.54 | 4.14 M | $32.84 B |
| 05/05/2026 | $92.55 | $92.85 (0.32%) | $93.10 | $90.89 | 2.82 M | $33.37 B |
| 05/04/2026 | $93.05 | $92.48 (-0.61%) | $94.40 | $92.02 | 2.39 M | $33.24 B |
| 05/01/2026 | $93.73 | $93.02 (-0.76%) | $94.55 | $91.68 | 2.20 M | $33.43 B |
| 04/30/2026 | $92.92 | $92.63 (-0.31%) | $93.78 | $91.82 | 3.13 M | $33.29 B |
| 04/29/2026 | $93.14 | $94.05 (0.98%) | $94.11 | $90.65 | 3.69 M | $33.80 B |
| 04/28/2026 | $91.37 | $90.99 (-0.42%) | $92.29 | $90.17 | 3.01 M | $32.70 B |
| 04/27/2026 | $89.80 | $89.93 (0.14%) | $91.11 | $89.54 | 3.03 M | $32.32 B |
| 04/24/2026 | $90.43 | $89.82 (-0.67%) | $90.93 | $89.19 | 3.08 M | $32.28 B |
| 04/23/2026 | $92.41 | $90.95 (-1.58%) | $92.62 | $89.41 | 2.55 M | $32.69 B |
| 04/22/2026 | $93.38 | $93.43 (0.05%) | $94.31 | $92.54 | 3.07 M | $33.58 B |
| 04/21/2026 | $93.08 | $93.68 (0.64%) | $95.40 | $92.62 | 3.29 M | $33.67 B |
| 04/20/2026 | $91.96 | $93.09 (1.23%) | $93.34 | $91.59 | 3.60 M | $33.46 B |
| 04/17/2026 | $93.08 | $91.96 (-1.2%) | $93.30 | $91.18 | 3.22 M | $33.05 B |
| 04/16/2026 | $91.22 | $92.13 (1%) | $92.76 | $90.88 | 3.74 M | $33.11 B |
| 04/15/2026 | $89.39 | $90.26 (0.97%) | $91.06 | $88.75 | 3.09 M | $32.44 B |
| 04/14/2026 | $89.32 | $88.85 (-0.53%) | $90.20 | $88.62 | 2.88 M | $31.93 B |
| 04/13/2026 | $85.69 | $89.32 (4.24%) | $89.47 | $85.69 | 4.44 M | $32.10 B |
| 04/10/2026 | $87.80 | $85.57 (-2.54%) | $88.00 | $85.45 | 3.69 M | $30.75 B |
| 04/09/2026 | $89.13 | $87.86 (-1.42%) | $89.21 | $86.84 | 3.49 M | $31.58 B |
| 04/08/2026 | $91.72 | $89.89 (-2%) | $92.97 | $89.65 | 3.21 M | $32.31 B |
| 04/07/2026 | $91.64 | $91.61 (-0.03%) | $92.87 | $90.82 | 3.04 M | $32.92 B |
| 04/06/2026 | $91.37 | $91.85 (0.53%) | $92.19 | $90.57 | 2.57 M | $33.01 B |
| 04/02/2026 | $91.15 | $91.70 (0.6%) | $92.29 | $89.68 | 4.51 M | $32.96 B |
| 04/01/2026 | $91.74 | $90.91 (-0.9%) | $92.31 | $89.69 | 5.97 M | $32.67 B |
| 03/31/2026 | $94.03 | $92.12 (-2.03%) | $94.50 | $91.95 | 4.52 M | $33.11 B |
| 03/30/2026 | $91.66 | $93.12 (1.59%) | $93.64 | $91.56 | 3.75 M | $33.47 B |
| 03/27/2026 | $93.25 | $91.68 (-1.68%) | $93.25 | $90.54 | 3.58 M | $32.95 B |
| 03/26/2026 | $93.07 | $93.59 (0.56%) | $96.24 | $93.02 | 5.36 M | $33.64 B |
| 03/25/2026 | $95.21 | $93.36 (-1.94%) | $95.49 | $89.01 | 7.98 M | $33.55 B |
| 03/24/2026 | $92.86 | $90.61 (-2.42%) | $93.00 | $89.98 | 5.14 M | $32.57 B |
| 03/23/2026 | $93.30 | $93.50 (0.21%) | $94.66 | $92.79 | 4.94 M | $33.60 B |
| 03/20/2026 | $91.34 | $92.55 (1.32%) | $93.35 | $91.07 | 11.22 M | $33.29 B |
| 03/19/2026 | $91.12 | $91.71 (0.65%) | $93.48 | $91.03 | 4.64 M | $32.99 B |
| 03/18/2026 | $91.35 | $90.64 (-0.78%) | $92.35 | $90.57 | 3.91 M | $32.60 B |
| 03/17/2026 | $93.80 | $92.43 (-1.46%) | $95.09 | $92.13 | 2.82 M | $33.25 B |
| 03/16/2026 | $92.67 | $93.10 (0.46%) | $93.86 | $92.50 | 2.60 M | $33.49 B |
| 03/13/2026 | $92.37 | $92.61 (0.26%) | $92.75 | $91.53 | 2.91 M | $33.31 B |
| 03/12/2026 | $94.11 | $91.67 (-2.59%) | $95.84 | $91.65 | 3.99 M | $32.97 B |
| 03/11/2026 | $95.71 | $94.00 (-1.79%) | $96.63 | $93.18 | 3.44 M | $33.81 B |
| 03/10/2026 | $97.80 | $95.12 (-2.74%) | $98.17 | $94.17 | 3.42 M | $34.21 B |
| 03/09/2026 | $99.52 | $98.30 (-1.23%) | $99.79 | $97.10 | 4.49 M | $35.36 B |
| 03/06/2026 | $97.57 | $100.85 (3.36%) | $101.02 | $96.31 | 5.01 M | $36.28 B |
| 03/05/2026 | $95.89 | $98.38 (2.6%) | $98.67 | $95.81 | 4.17 M | $35.39 B |
| 03/04/2026 | $95.23 | $95.79 (0.59%) | $96.42 | $94.82 | 2.69 M | $34.46 B |
| 03/03/2026 | $93.50 | $95.56 (2.2%) | $96.37 | $92.96 | 3.04 M | $34.37 B |
| 03/02/2026 | $92.90 | $94.25 (1.45%) | $94.46 | $92.13 | 3.78 M | $33.90 B |
| 02/27/2026 | $93.18 | $93.65 (0.5%) | $94.25 | $91.36 | 7.01 M | $33.69 B |
| 02/26/2026 | $91.99 | $94.48 (2.71%) | $94.78 | $91.56 | 5.65 M | $33.98 B |
| 02/25/2026 | $88.90 | $91.23 (2.62%) | $91.31 | $88.55 | 3.50 M | $32.82 B |
| 02/24/2026 | $87.36 | $88.48 (1.28%) | $90.33 | $86.89 | 4.12 M | $31.83 B |
| 02/23/2026 | $90.44 | $87.39 (-3.37%) | $90.55 | $87.04 | 4.91 M | $31.43 B |
| 02/20/2026 | $92.21 | $91.24 (-1.05%) | $92.36 | $90.32 | 5.31 M | $32.82 B |
| 02/19/2026 | $94.11 | $92.34 (-1.88%) | $94.56 | $91.88 | 3.27 M | $33.21 B |
| 02/18/2026 | $93.60 | $94.29 (0.74%) | $94.77 | $92.84 | 2.78 M | $33.92 B |
| 02/17/2026 | $94.71 | $93.27 (-1.52%) | $95.99 | $92.94 | 3.63 M | $33.55 B |
| 02/13/2026 | $93.31 | $94.38 (1.15%) | $94.76 | $92.28 | 4.77 M | $33.95 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.
