5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
-7.49%
6 MONTH PERFORMANCE
+11.88%
YEAR-TO-DATE PERFORMANCE
-12.37%
1 YEAR PERFORMANCE
-21.49%
Paychex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $101.67 | $104.46 (2.74%) | $104.64 | $101.41 | 3.34 M | $37.17 B |
| 10/07/2026 | $101.46 | $101.55 (0.09%) | $102.42 | $101.09 | 2.43 M | $36.13 B |
| 10/06/2026 | $99.28 | $101.02 (1.75%) | $101.19 | $99.14 | 2.23 M | $35.94 B |
| 10/05/2026 | $98.65 | $99.78 (1.15%) | $99.84 | $98.52 | 2.74 M | $35.50 B |
| 10/02/2026 | $100.68 | $98.94 (-1.73%) | $101.00 | $98.50 | 2.31 M | $35.20 B |
| 10/01/2026 | $99.31 | $100.84 (1.54%) | $101.33 | $98.68 | 4.15 M | $35.88 B |
| 09/30/2026 | $99.32 | $98.50 (-0.83%) | $100.88 | $98.45 | 3.43 M | $35.05 B |
| 09/29/2026 | $98.72 | $99.31 (0.6%) | $99.67 | $98.00 | 4.05 M | $35.33 B |
| 09/28/2026 | $100.08 | $99.30 (-0.78%) | $100.90 | $98.91 | 3.45 M | $35.33 B |
| 09/25/2026 | $101.18 | $101.37 (0.19%) | $102.09 | $100.32 | 3.93 M | $36.07 B |
| 09/24/2026 | $105.49 | $101.59 (-3.7%) | $107.60 | $101.49 | 4.45 M | $36.15 B |
| 09/23/2026 | $109.67 | $104.49 (-4.72%) | $110.50 | $103.25 | 8.22 M | $37.18 B |
| 09/22/2026 | $115.71 | $114.53 (-1.02%) | $115.97 | $113.32 | 4.04 M | $40.75 B |
| 09/21/2026 | $115.52 | $115.01 (-0.44%) | $116.26 | $114.18 | 2.91 M | $40.92 B |
| 09/18/2026 | $116.51 | $116.14 (-0.32%) | $116.59 | $114.79 | 9.59 M | $41.53 B |
| 09/17/2026 | $116.11 | $116.51 (0.34%) | $116.71 | $115.17 | 2.60 M | $41.66 B |
| 09/16/2026 | $117.72 | $116.72 (-0.85%) | $118.43 | $116.40 | 2.42 M | $41.74 B |
| 09/15/2026 | $117.84 | $118.30 (0.39%) | $119.61 | $116.93 | 2.74 M | $42.30 B |
| 09/14/2026 | $117.82 | $118.51 (0.59%) | $119.23 | $116.60 | 2.60 M | $42.38 B |
| 09/11/2026 | $115.03 | $115.80 (0.67%) | $115.97 | $114.80 | 1.76 M | $41.41 B |
| 09/10/2026 | $115.01 | $115.18 (0.15%) | $115.81 | $114.51 | 2.14 M | $41.19 B |
| 09/09/2026 | $117.02 | $114.75 (-1.94%) | $117.05 | $114.60 | 2.77 M | $41.03 B |
| 09/08/2026 | $120.31 | $116.93 (-2.81%) | $120.50 | $116.48 | 3.18 M | $41.81 B |
| 09/04/2026 | $123.47 | $121.71 (-1.43%) | $123.58 | $121.65 | 1.84 M | $43.52 B |
| 09/03/2026 | $124.26 | $125.08 (0.66%) | $126.45 | $123.50 | 2.93 M | $44.73 B |
| 09/02/2026 | $125.01 | $124.00 (-0.81%) | $125.03 | $122.80 | 3.25 M | $44.34 B |
| 09/01/2026 | $127.34 | $125.64 (-1.34%) | $127.98 | $125.17 | 1.71 M | $44.93 B |
| 08/31/2026 | $126.30 | $127.34 (0.82%) | $127.87 | $125.56 | 2.47 M | $45.54 B |
| 08/28/2026 | $126.91 | $127.04 (0.1%) | $127.92 | $126.20 | 1.55 M | $45.43 B |
| 08/27/2026 | $124.57 | $126.48 (1.53%) | $127.23 | $124.16 | 1.73 M | $45.23 B |
| 08/26/2026 | $123.83 | $124.88 (0.85%) | $125.63 | $123.38 | 1.11 M | $44.66 B |
| 08/25/2026 | $124.91 | $124.99 (0.06%) | $126.00 | $124.04 | 1.91 M | $44.70 B |
| 08/24/2026 | $124.77 | $126.01 (0.99%) | $127.09 | $124.62 | 2.34 M | $45.06 B |
| 08/21/2026 | $122.92 | $124.48 (1.27%) | $124.78 | $121.73 | 2.07 M | $44.51 B |
| 08/20/2026 | $122.92 | $122.91 (-0.01%) | $124.17 | $122.25 | 2.57 M | $43.95 B |
| 08/19/2026 | $120.11 | $122.50 (1.99%) | $123.82 | $120.10 | 2.80 M | $43.81 B |
| 08/18/2026 | $120.71 | $119.93 (-0.65%) | $122.44 | $119.84 | 2.24 M | $42.89 B |
| 08/17/2026 | $120.67 | $118.54 (-1.77%) | $120.94 | $118.48 | 2.76 M | $42.39 B |
| 08/14/2026 | $125.75 | $122.02 (-2.97%) | $125.90 | $121.87 | 1.67 M | $43.63 B |
| 08/13/2026 | $121.54 | $125.40 (3.18%) | $125.65 | $120.86 | 2.43 M | $44.84 B |
| 08/12/2026 | $120.12 | $120.37 (0.21%) | $121.05 | $118.50 | 1.91 M | $43.04 B |
| 08/11/2026 | $119.69 | $121.30 (1.35%) | $121.73 | $119.42 | 2.35 M | $43.38 B |
| 08/10/2026 | $119.74 | $121.18 (1.2%) | $121.24 | $119.00 | 1.60 M | $43.33 B |
| 08/07/2026 | $119.44 | $120.04 (0.5%) | $121.42 | $119.06 | 1.92 M | $42.93 B |
| 08/06/2026 | $119.01 | $120.13 (0.94%) | $120.25 | $117.85 | 3.57 M | $42.96 B |
| 08/05/2026 | $119.24 | $118.27 (-0.81%) | $119.84 | $116.11 | 2.40 M | $42.29 B |
| 08/04/2026 | $115.60 | $118.66 (2.65%) | $118.97 | $115.11 | 2.99 M | $42.43 B |
| 08/03/2026 | $118.75 | $117.67 (-0.91%) | $119.97 | $116.98 | 2.86 M | $42.08 B |
| 07/31/2026 | $114.94 | $116.84 (1.65%) | $117.28 | $113.80 | 3.29 M | $41.78 B |
| 07/30/2026 | $119.06 | $116.33 (-2.29%) | $119.29 | $113.69 | 3.65 M | $41.60 B |
| 07/29/2026 | $119.58 | $122.13 (2.13%) | $124.74 | $118.87 | 4.86 M | $43.67 B |
| 07/28/2026 | $116.64 | $118.87 (1.91%) | $119.96 | $116.64 | 5.28 M | $42.51 B |
| 07/27/2026 | $115.00 | $115.48 (0.42%) | $116.90 | $114.50 | 3.45 M | $41.30 B |
| 07/24/2026 | $111.23 | $113.55 (2.09%) | $114.35 | $110.64 | 2.74 M | $40.61 B |
| 07/23/2026 | $111.76 | $110.66 (-0.98%) | $111.82 | $109.38 | 3.28 M | $39.57 B |
| 07/22/2026 | $113.13 | $110.74 (-2.11%) | $113.24 | $110.10 | 3.36 M | $39.60 B |
| 07/21/2026 | $113.85 | $111.96 (-1.66%) | $114.77 | $111.93 | 3.01 M | $40.04 B |
| 07/20/2026 | $113.87 | $115.20 (1.17%) | $115.39 | $112.58 | 2.97 M | $41.20 B |
| 07/17/2026 | $115.13 | $114.39 (-0.64%) | $117.72 | $112.50 | 4.27 M | $40.91 B |
| 07/16/2026 | $111.47 | $114.70 (2.9%) | $115.24 | $111.47 | 3.60 M | $41.02 B |
| 07/15/2026 | $109.77 | $110.00 (0.21%) | $112.34 | $109.43 | 2.48 M | $39.34 B |
| 07/14/2026 | $107.99 | $109.52 (1.42%) | $110.52 | $107.49 | 2.49 M | $39.16 B |
| 07/13/2026 | $108.91 | $110.75 (1.69%) | $111.64 | $108.74 | 2.35 M | $39.60 B |
| 07/10/2026 | $107.46 | $107.54 (0.07%) | $107.86 | $106.49 | 2.18 M | $38.46 B |
| 07/09/2026 | $104.62 | $106.26 (1.57%) | $106.90 | $103.74 | 3.58 M | $38.00 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.
