5 DAY PERFORMANCE
-19.76%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
+11.10%
YEAR-TO-DATE PERFORMANCE
-12.37%
1 YEAR PERFORMANCE
-30.19%
Paychex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $108.07 | $106.58 (-1.38%) | $108.12 | $105.86 | 2.52 M | $38.11 B |
| 07/07/2026 | $107.46 | $108.12 (0.61%) | $109.73 | $107.46 | 2.88 M | $38.66 B |
| 07/06/2026 | $106.28 | $105.39 (-0.84%) | $106.84 | $104.65 | 2.63 M | $37.69 B |
| 07/02/2026 | $103.02 | $106.35 (3.23%) | $106.51 | $102.89 | 3.66 M | $38.03 B |
| 07/01/2026 | $100.86 | $102.71 (1.83%) | $103.97 | $100.31 | 4.42 M | $36.73 B |
| 06/30/2026 | $99.81 | $98.33 (-1.48%) | $100.03 | $97.79 | 3.17 M | $35.16 B |
| 06/29/2026 | $100.89 | $99.81 (-1.07%) | $101.59 | $98.80 | 3.54 M | $35.69 B |
| 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 |
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.
