5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
+7.22%
6 MONTH PERFORMANCE
-13.92%
YEAR-TO-DATE PERFORMANCE
-12.37%
1 YEAR PERFORMANCE
-31.71%
Paychex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $97.00 | $99.90 (2.99%) | $100.14 | $97.00 | 5.60 M | $35.72 B |
| 06/25/2026 | $96.21 | $96.72 (0.53%) | $100.19 | $95.69 | 4.40 M | $34.59 B |
| 06/24/2026 | $98.77 | $96.30 (-2.5%) | $98.85 | $93.02 | 6.39 M | $34.44 B |
| 06/23/2026 | $97.91 | $97.99 (0.08%) | $98.85 | $97.55 | 4.56 M | $35.04 B |
| 06/22/2026 | $97.20 | $95.93 (-1.31%) | $98.35 | $95.81 | 4.52 M | $34.30 B |
| 06/18/2026 | $97.89 | $98.24 (0.36%) | $98.79 | $95.96 | 7.10 M | $35.31 B |
| 06/17/2026 | $99.02 | $97.58 (-1.45%) | $100.85 | $97.06 | 3.60 M | $35.07 B |
| 06/16/2026 | $101.16 | $100.28 (-0.87%) | $102.62 | $99.17 | 3.39 M | $36.04 B |
| 06/15/2026 | $102.90 | $100.90 (-1.94%) | $103.30 | $100.25 | 3.59 M | $36.26 B |
| 06/12/2026 | $99.27 | $100.63 (1.37%) | $100.99 | $98.11 | 2.64 M | $36.17 B |
| 06/11/2026 | $99.15 | $99.27 (0.12%) | $100.94 | $98.69 | 3.15 M | $35.68 B |
| 06/10/2026 | $100.28 | $101.10 (0.82%) | $101.77 | $98.91 | 2.68 M | $36.34 B |
| 06/09/2026 | $97.96 | $100.28 (2.37%) | $100.54 | $97.26 | 3.37 M | $36.04 B |
| 06/08/2026 | $99.46 | $98.92 (-0.54%) | $100.48 | $98.57 | 3.61 M | $35.55 B |
| 06/05/2026 | $99.74 | $100.53 (0.79%) | $101.33 | $99.69 | 2.41 M | $36.13 B |
| 06/04/2026 | $100.89 | $99.48 (-1.4%) | $102.03 | $99.21 | 2.24 M | $35.75 B |
| 06/03/2026 | $99.61 | $98.45 (-1.16%) | $100.18 | $97.63 | 2.45 M | $35.38 B |
| 06/02/2026 | $99.92 | $100.79 (0.87%) | $101.22 | $98.63 | 2.51 M | $36.22 B |
| 06/01/2026 | $97.92 | $102.44 (4.62%) | $102.92 | $97.79 | 4.14 M | $36.82 B |
| 05/29/2026 | $95.51 | $96.98 (1.54%) | $98.01 | $95.19 | 5.72 M | $34.85 B |
| 05/28/2026 | $94.43 | $95.51 (1.14%) | $95.96 | $93.63 | 2.27 M | $34.33 B |
| 05/27/2026 | $94.74 | $94.43 (-0.33%) | $96.16 | $94.08 | 2.48 M | $33.94 B |
| 05/26/2026 | $96.72 | $94.80 (-1.99%) | $96.84 | $94.09 | 2.96 M | $34.07 B |
| 05/22/2026 | $94.25 | $97.00 (2.92%) | $97.21 | $94.25 | 2.59 M | $34.86 B |
| 05/21/2026 | $93.91 | $94.25 (0.36%) | $94.92 | $92.76 | 2.32 M | $33.87 B |
| 05/20/2026 | $93.36 | $94.92 (1.67%) | $95.00 | $91.67 | 2.75 M | $34.11 B |
| 05/19/2026 | $95.26 | $94.48 (-0.82%) | $97.12 | $94.39 | 3.28 M | $33.96 B |
| 05/18/2026 | $91.38 | $94.49 (3.4%) | $94.73 | $90.76 | 3.04 M | $33.96 B |
| 05/15/2026 | $90.19 | $91.54 (1.5%) | $91.97 | $90.03 | 2.92 M | $32.90 B |
| 05/14/2026 | $89.97 | $88.83 (-1.27%) | $90.91 | $88.65 | 2.86 M | $31.93 B |
| 05/13/2026 | $91.49 | $89.92 (-1.72%) | $91.81 | $87.43 | 5.24 M | $32.32 B |
| 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 |
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.
