5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+11.41%
Paychex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $144.98 | $143.56 (-0.98%) | $145.84 | $142.85 | 1.90 M | $51.55 B |
| 03/12/2025 | $145.55 | $145.01 (-0.37%) | $147.04 | $143.83 | 2.78 M | $52.20 B |
| 03/11/2025 | $154.11 | $146.50 (-4.94%) | $154.43 | $146.39 | 2.96 M | $52.74 B |
| 03/10/2025 | $153.48 | $154.52 (0.68%) | $158.37 | $153.34 | 3.97 M | $55.63 B |
| 03/07/2025 | $149.36 | $153.48 (2.76%) | $154.05 | $148.95 | 2.25 M | $55.25 B |
| 03/06/2025 | $151.26 | $149.89 (-0.91%) | $151.88 | $147.86 | 2.58 M | $53.96 B |
| 03/05/2025 | $150.91 | $152.10 (0.79%) | $153.26 | $150.60 | 1.87 M | $54.76 B |
| 03/04/2025 | $154.43 | $152.00 (-1.57%) | $154.98 | $151.79 | 3.82 M | $54.72 B |
| 03/03/2025 | $151.76 | $153.37 (1.06%) | $154.48 | $151.76 | 1.79 M | $55.21 B |
| 02/28/2025 | $150.06 | $151.67 (1.07%) | $151.82 | $149.38 | 2.49 M | $54.60 B |
| 02/27/2025 | $149.35 | $148.76 (-0.4%) | $150.61 | $148.30 | 1.68 M | $53.55 B |
| 02/26/2025 | $150.43 | $149.26 (-0.78%) | $151.66 | $149.03 | 1.21 M | $53.73 B |
| 02/25/2025 | $150.19 | $151.00 (0.54%) | $151.86 | $150.07 | 1.77 M | $54.36 B |
| 02/24/2025 | $148.61 | $149.89 (0.86%) | $150.96 | $148.31 | 2.65 M | $53.96 B |
| 02/21/2025 | $150.07 | $148.51 (-1.04%) | $150.15 | $147.59 | 1.67 M | $53.46 B |
| 02/20/2025 | $149.65 | $150.26 (0.41%) | $150.66 | $149.35 | 1.36 M | $54.09 B |
| 02/19/2025 | $148.65 | $150.04 (0.94%) | $150.17 | $147.78 | 1.09 M | $54.01 B |
| 02/18/2025 | $147.66 | $148.40 (0.5%) | $149.24 | $147.20 | 1.93 M | $53.42 B |
| 02/14/2025 | $148.96 | $147.25 (-1.15%) | $149.28 | $147.09 | 1.05 M | $53.01 B |
| 02/13/2025 | $146.94 | $148.63 (1.15%) | $148.78 | $146.49 | 1.25 M | $53.51 B |
| 02/12/2025 | $144.13 | $146.95 (1.96%) | $147.33 | $144.07 | 1.38 M | $52.90 B |
| 02/11/2025 | $146.31 | $146.10 (-0.14%) | $146.69 | $145.46 | 1.40 M | $52.60 B |
| 02/10/2025 | $147.98 | $147.01 (-0.66%) | $147.98 | $146.54 | 1.33 M | $52.92 B |
| 02/07/2025 | $149.16 | $146.74 (-1.62%) | $149.93 | $146.55 | 1.80 M | $52.83 B |
| 02/06/2025 | $151.38 | $150.01 (-0.91%) | $151.72 | $149.86 | 1.54 M | $54.00 B |
| 02/05/2025 | $149.96 | $150.87 (0.61%) | $151.01 | $148.66 | 1.54 M | $54.31 B |
| 02/04/2025 | $148.14 | $149.51 (0.92%) | $149.90 | $147.45 | 1.66 M | $53.82 B |
| 02/03/2025 | $147.27 | $148.62 (0.92%) | $149.21 | $146.29 | 1.59 M | $53.50 B |
| 01/31/2025 | $147.62 | $147.67 (0.03%) | $148.97 | $147.17 | 1.77 M | $53.16 B |
| 01/30/2025 | $147.21 | $148.05 (0.57%) | $149.87 | $147.21 | 1.47 M | $53.30 B |
| 01/29/2025 | $148.00 | $146.89 (-0.75%) | $148.55 | $146.30 | 1.80 M | $52.88 B |
| 01/28/2025 | $148.17 | $147.48 (-0.47%) | $150.41 | $147.38 | 1.58 M | $53.09 B |
| 01/27/2025 | $145.46 | $148.04 (1.77%) | $148.58 | $144.98 | 2.45 M | $53.29 B |
| 01/24/2025 | $144.16 | $146.11 (1.35%) | $146.35 | $144.16 | 1.43 M | $52.60 B |
| 01/23/2025 | $144.52 | $144.75 (0.16%) | $145.37 | $144.09 | 1.33 M | $52.11 B |
| 01/22/2025 | $145.62 | $144.78 (-0.58%) | $146.43 | $144.67 | 1.65 M | $52.12 B |
| 01/21/2025 | $146.36 | $145.66 (-0.48%) | $147.22 | $145.06 | 1.48 M | $52.44 B |
| 01/17/2025 | $149.46 | $146.29 (-2.12%) | $149.46 | $146.19 | 2.12 M | $52.66 B |
| 01/16/2025 | $144.27 | $146.84 (1.78%) | $147.25 | $143.49 | 2.26 M | $52.86 B |
| 01/15/2025 | $143.00 | $144.27 (0.89%) | $145.42 | $142.03 | 3.79 M | $51.94 B |
| 01/14/2025 | $140.64 | $141.71 (0.76%) | $142.30 | $139.85 | 1.73 M | $51.02 B |
| 01/13/2025 | $138.73 | $140.53 (1.3%) | $140.97 | $138.33 | 1.43 M | $50.59 B |
| 01/10/2025 | $140.77 | $139.06 (-1.21%) | $141.03 | $138.72 | 1.90 M | $50.06 B |
| 01/08/2025 | $139.95 | $140.25 (0.21%) | $140.46 | $138.14 | 2.08 M | $50.49 B |
| 01/07/2025 | $137.17 | $139.26 (1.52%) | $140.24 | $137.00 | 2.28 M | $50.13 B |
| 01/06/2025 | $137.53 | $136.06 (-1.07%) | $139.35 | $135.02 | 2.63 M | $48.98 B |
| 01/03/2025 | $138.89 | $139.67 (0.56%) | $140.12 | $138.31 | 1.28 M | $50.28 B |
| 01/02/2025 | $141.39 | $138.50 (-2.04%) | $141.63 | $138.21 | 1.60 M | $49.86 B |
| 12/31/2024 | $140.46 | $140.22 (-0.17%) | $140.97 | $139.86 | 1.27 M | $50.48 B |
| 12/30/2024 | $140.66 | $139.96 (-0.5%) | $140.71 | $138.31 | 1.64 M | $50.39 B |
| 12/27/2024 | $142.10 | $141.27 (-0.58%) | $142.98 | $140.61 | 2.03 M | $50.86 B |
| 12/26/2024 | $141.07 | $142.64 (1.11%) | $142.87 | $140.80 | 2.36 M | $51.35 B |
| 12/24/2024 | $139.35 | $141.39 (1.46%) | $141.70 | $139.10 | 885,800 | $50.90 B |
| 12/23/2024 | $139.17 | $139.34 (0.12%) | $139.59 | $137.98 | 1.51 M | $50.16 B |
| 12/20/2024 | $136.58 | $139.54 (2.17%) | $140.11 | $136.58 | 4.93 M | $50.23 B |
| 12/19/2024 | $140.94 | $137.81 (-2.22%) | $142.68 | $137.09 | 4.20 M | $49.61 B |
| 12/18/2024 | $139.36 | $135.86 (-2.51%) | $141.70 | $135.84 | 4.05 M | $48.91 B |
| 12/17/2024 | $140.71 | $140.28 (-0.31%) | $142.29 | $139.46 | 3.51 M | $50.50 B |
| 12/16/2024 | $141.99 | $141.20 (-0.56%) | $142.25 | $140.74 | 2.51 M | $50.83 B |
| 12/13/2024 | $141.48 | $140.98 (-0.35%) | $141.87 | $140.41 | 2.14 M | $50.77 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.
