Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paychex (NQ: PAYX )

119.06 -1.75 (-1.45%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 122.15 122.92 120.59 120.85 2,368,412 -0.69(-0.56%)
Jan 30, 2024 119.52 121.65 119.37 121.53 1,456,085 +1.05(+0.87%)
Jan 29, 2024 119.70 120.65 119.59 120.48 1,501,107 +0.42(+0.35%)
Jan 26, 2024 120.37 120.54 119.47 120.06 1,175,244 -0.07(-0.06%)
Jan 25, 2024 120.96 122.31 119.62 120.14 1,574,561 -0.87(-0.72%)
Jan 24, 2024 122.66 123.49 120.62 121.01 2,610,155 -0.92(-0.76%)
Jan 23, 2024 121.75 122.61 121.62 121.93 2,034,035 +0.03(+0.02%)
Jan 22, 2024 121.11 122.20 120.92 121.90 1,159,608 +0.70(+0.57%)
Jan 19, 2024 120.15 121.86 118.92 121.21 2,272,868 +1.71(+1.43%)
Jan 18, 2024 119.33 119.64 118.04 119.50 1,898,489 +0.26(+0.22%)
Jan 17, 2024 118.50 119.50 118.50 119.24 1,398,531 +0.30(+0.25%)
Jan 16, 2024 118.50 118.98 117.78 118.94 1,981,724 +0.09(+0.07%)
Jan 12, 2024 119.11 119.50 117.93 118.85 1,041,346 +0.58(+0.49%)
Jan 11, 2024 118.11 118.37 116.93 118.28 1,724,162 +0.25(+0.21%)
Jan 10, 2024 117.84 118.40 117.31 118.03 1,018,768 +0.22(+0.19%)
Jan 09, 2024 117.69 117.99 116.65 117.81 1,261,916 -0.79(-0.67%)
Jan 08, 2024 117.11 118.72 116.59 118.61 2,062,417 +1.48(+1.26%)
Jan 05, 2024 116.64 117.79 116.58 117.13 1,308,844 +0.13(+0.11%)
Jan 04, 2024 116.57 117.60 116.30 117.00 1,536,511 +1.00(+0.86%)
Jan 03, 2024 117.60 117.83 115.92 116.00 1,606,575 -1.02(-0.87%)
Jan 02, 2024 117.98 118.23 116.47 117.02 1,996,522 -1.23(-1.04%)
Dec 29, 2023 118.27 118.69 117.47 118.25 1,250,881 -0.39(-0.33%)
Dec 28, 2023 118.50 119.20 118.20 118.64 2,218,518 +0.43(+0.36%)
Dec 27, 2023 119.24 119.24 118.04 118.21 1,404,978 -1.10(-0.92%)
Dec 26, 2023 118.46 119.72 118.26 119.31 1,398,443 +0.32(+0.27%)
Dec 22, 2023 117.84 120.22 117.72 118.99 2,673,744 +0.95(+0.81%)
Dec 21, 2023 121.37 121.37 117.73 118.04 5,862,580 -8.89(-7.01%)
Dec 20, 2023 127.30 128.72 126.86 126.94 2,723,640 -0.92(-0.72%)
Dec 19, 2023 126.97 128.43 126.10 127.86 2,775,485 +1.04(+0.82%)
Dec 18, 2023 126.91 127.07 125.89 126.82 1,763,877 +0.89(+0.71%)
Dec 15, 2023 125.62 126.92 125.42 125.92 3,855,249 +0.01(+0.01%)
Dec 14, 2023 127.78 127.93 125.62 125.91 3,515,152 -1.28(-1.01%)
Dec 13, 2023 125.97 127.26 124.82 127.19 2,132,946 +1.55(+1.23%)
Dec 12, 2023 124.84 125.74 123.71 125.64 1,416,707 +1.35(+1.09%)
Dec 11, 2023 123.89 125.22 123.82 124.29 2,281,352 +1.17(+0.95%)
Dec 08, 2023 123.54 124.25 122.94 123.12 1,720,265 -0.80(-0.65%)
Dec 07, 2023 123.95 124.43 122.66 123.93 1,766,031 +0.41(+0.33%)
Dec 06, 2023 122.75 123.66 122.11 123.52 1,854,973 +1.37(+1.12%)
Dec 05, 2023 123.11 123.37 121.64 122.15 1,744,604 -1.13(-0.92%)
Dec 04, 2023 121.61 123.50 121.59 123.28 1,622,374 +0.26(+0.21%)
Dec 01, 2023 121.08 123.24 120.75 123.02 1,637,712 +1.94(+1.60%)
Nov 30, 2023 120.71 121.29 119.95 121.09 2,697,914 +0.81(+0.68%)
Nov 29, 2023 119.13 121.03 118.80 120.27 2,005,571 +1.56(+1.31%)
Nov 28, 2023 118.28 118.82 117.74 118.72 1,964,286 +0.62(+0.53%)
Nov 27, 2023 117.33 118.24 116.89 118.09 1,671,897 +0.45(+0.38%)
Nov 24, 2023 118.45 118.45 117.38 117.64 552,147 -0.45(-0.38%)
Nov 22, 2023 118.49 119.02 117.39 118.09 2,513,497 +0.59(+0.50%)
Nov 21, 2023 117.94 118.20 117.28 117.50 1,875,454 -0.41(-0.35%)
Nov 20, 2023 116.22 118.17 116.22 117.91 1,513,271 +1.24(+1.06%)
Nov 17, 2023 116.34 116.83 115.72 116.67 1,284,783 +1.02(+0.88%)
Nov 16, 2023 117.45 118.02 114.59 115.65 1,325,978 -0.65(-0.56%)
Nov 15, 2023 115.85 117.02 115.75 116.29 2,256,785 +0.87(+0.76%)
Nov 14, 2023 115.46 116.08 114.50 115.42 1,750,488 +1.77(+1.55%)
Nov 13, 2023 113.33 114.04 113.05 113.65 1,284,664 -0.06(-0.05%)
Nov 10, 2023 113.19 114.11 112.55 113.71 1,560,418 +1.39(+1.24%)
Nov 09, 2023 112.94 113.44 112.01 112.32 1,925,139 -0.03(-0.03%)
Nov 08, 2023 111.38 112.72 110.67 112.35 1,525,421 +1.50(+1.35%)
Nov 07, 2023 109.96 111.00 109.17 110.86 1,939,664 +1.03(+0.93%)
Nov 06, 2023 109.12 109.88 108.34 109.83 1,771,919 +1.02(+0.93%)
Nov 03, 2023 111.80 112.40 106.96 108.81 2,921,794 -1.98(-1.79%)
Nov 02, 2023 108.02 110.86 107.87 110.80 1,586,237 +3.56(+3.32%)
Nov 01, 2023 107.73 107.73 104.69 107.24 3,141,026 -2.16(-1.97%)
Oct 31, 2023 109.03 109.65 108.36 109.40 1,390,500 +0.47(+0.43%)
Oct 30, 2023 108.91 109.37 107.61 108.92 1,309,975 +0.99(+0.91%)
Oct 27, 2023 109.91 109.91 107.40 107.94 1,765,356 -2.15(-1.95%)
Oct 26, 2023 110.58 111.59 109.99 110.09 2,349,941 -0.43(-0.39%)
Oct 25, 2023 114.21 114.21 109.70 110.52 3,963,932 -4.86(-4.21%)
Oct 24, 2023 115.49 115.89 113.85 115.38 1,247,923 +0.48(+0.42%)
Oct 23, 2023 114.35 116.19 113.95 114.89 1,563,411 +0.62(+0.54%)
Oct 20, 2023 116.43 116.62 114.17 114.27 2,069,752 -2.16(-1.85%)
Oct 19, 2023 116.75 117.85 115.78 116.43 1,647,154 -0.08(-0.07%)
Oct 18, 2023 117.31 117.45 116.05 116.51 1,393,884 -0.86(-0.73%)
Oct 17, 2023 117.04 117.77 116.68 117.37 1,127,511 +0.40(+0.35%)
Oct 16, 2023 117.26 117.38 115.87 116.96 1,311,618 +0.74(+0.64%)
Oct 13, 2023 117.37 117.62 115.23 116.22 946,722 -0.57(-0.49%)
Oct 12, 2023 117.37 117.54 116.20 116.80 1,352,651 -0.10(-0.08%)
Oct 11, 2023 117.26 117.41 115.73 116.89 1,401,144 +0.23(+0.19%)
Oct 10, 2023 117.35 118.37 116.27 116.67 2,060,349 -0.72(-0.61%)
Oct 09, 2023 115.34 117.63 115.33 117.39 1,278,093 +1.73(+1.50%)
Oct 06, 2023 112.38 115.93 111.93 115.65 2,253,199 +2.49(+2.20%)
Oct 05, 2023 113.89 114.01 112.27 113.16 1,120,535 -0.40(-0.36%)
Oct 04, 2023 113.08 113.92 112.12 113.56 1,728,370 +1.02(+0.91%)
Oct 03, 2023 112.23 113.62 111.80 112.54 1,706,057 +0.45(+0.40%)
Oct 02, 2023 113.12 113.36 111.72 112.09 2,253,858 -1.53(-1.34%)
Sep 29, 2023 115.97 116.31 113.09 113.61 1,717,532 -1.76(-1.53%)
Sep 28, 2023 115.41 116.88 114.66 115.38 2,438,791 +0.60(+0.52%)
Sep 27, 2023 110.83 116.32 108.78 114.78 3,443,194 +3.73(+3.36%)
Sep 26, 2023 112.26 112.63 110.72 111.04 3,187,892 -1.61(-1.42%)
Sep 25, 2023 111.29 112.69 111.70 112.65 1,692,271 +1.38(+1.24%)
Sep 22, 2023 111.20 112.47 111.20 111.27 1,304,689 -0.36(-0.32%)
Sep 21, 2023 113.37 113.67 111.43 111.62 1,900,686 -2.30(-2.02%)
Sep 20, 2023 114.89 115.21 113.88 113.93 1,636,797 -0.49(-0.43%)
Sep 19, 2023 114.25 114.69 113.50 114.42 1,537,274 -0.16(-0.14%)
Sep 18, 2023 114.24 115.41 114.24 114.58 1,885,993 +0.34(+0.29%)
Sep 15, 2023 117.23 117.23 114.01 114.24 3,483,315 -2.93(-2.50%)
Sep 14, 2023 117.91 118.05 117.00 117.17 1,502,001 -0.36(-0.30%)
Sep 13, 2023 117.71 118.09 117.05 117.52 885,949 -0.45(-0.38%)
Sep 12, 2023 118.11 118.33 117.61 117.98 982,897 -0.13(-0.11%)
Sep 11, 2023 118.75 118.92 117.48 118.11 1,079,150 -0.64(-0.54%)
Sep 08, 2023 118.96 119.13 118.45 118.75 1,004,508 +0.34(+0.29%)
Sep 07, 2023 118.65 119.29 118.20 118.40 1,072,331 -0.18(-0.15%)
Sep 06, 2023 118.75 119.28 118.11 118.58 1,166,735 -0.98(-0.82%)
Sep 05, 2023 119.57 120.42 118.93 119.56 2,007,564 -1.02(-0.84%)
Sep 01, 2023 120.86 121.38 119.27 120.58 1,238,223 +0.17(+0.14%)
Aug 31, 2023 120.45 120.78 119.80 120.41 1,960,165 -0.30(-0.25%)
Aug 30, 2023 120.34 121.05 120.02 120.71 1,188,698 +0.54(+0.45%)
Aug 29, 2023 120.38 120.55 118.91 120.16 1,720,644 -0.22(-0.18%)
Aug 28, 2023 120.64 120.91 120.00 120.38 1,482,652 +0.33(+0.27%)
Aug 25, 2023 119.14 120.53 119.05 120.06 1,474,669 +1.09(+0.92%)
Aug 24, 2023 120.48 121.03 118.86 118.96 1,163,306 -0.85(-0.71%)
Aug 23, 2023 118.15 120.11 117.72 119.81 1,181,877 +2.14(+1.82%)
Aug 22, 2023 119.12 119.51 117.58 117.67 1,415,183 -1.10(-0.93%)
Aug 21, 2023 118.55 118.99 117.78 118.78 1,425,244 +0.09(+0.07%)
Aug 18, 2023 118.67 119.56 118.47 118.69 1,503,300 -0.51(-0.43%)
Aug 17, 2023 121.00 121.75 118.97 119.20 1,864,561 -1.48(-1.22%)
Aug 16, 2023 121.75 122.09 120.60 120.68 1,406,151 -1.07(-0.88%)
Aug 15, 2023 122.21 122.81 121.71 121.75 1,852,042 -1.38(-1.12%)
Aug 14, 2023 123.39 124.32 122.89 123.13 982,725 -0.48(-0.39%)
Aug 11, 2023 122.11 123.80 121.61 123.61 1,440,567 +1.16(+0.95%)
Aug 10, 2023 122.46 123.45 121.94 122.45 1,017,270 +0.27(+0.22%)
Aug 09, 2023 121.00 122.47 121.00 122.18 1,060,089 +1.00(+0.83%)
Aug 08, 2023 121.73 121.73 120.00 121.18 1,567,593 -1.14(-0.94%)
Aug 07, 2023 120.73 122.45 120.56 122.32 1,080,587 +2.03(+1.69%)
Aug 04, 2023 122.28 122.28 120.01 120.29 1,297,296 -1.64(-1.35%)
Aug 03, 2023 121.78 122.53 120.98 121.93 1,035,127 +0.27(+0.23%)
Aug 02, 2023 121.80 122.24 121.04 121.66 1,523,684 -1.39(-1.13%)
Aug 01, 2023 122.49 123.36 121.47 123.05 1,585,375 +0.33(+0.27%)
Jul 31, 2023 123.53 123.66 121.57 122.71 1,542,288 -1.03(-0.83%)
Jul 28, 2023 125.20 125.52 122.78 123.74 1,952,568 -0.52(-0.42%)
Jul 27, 2023 125.24 126.85 123.59 124.26 2,266,922 -0.69(-0.55%)
Jul 26, 2023 122.19 126.20 122.19 124.94 2,507,376 +2.67(+2.18%)
Jul 25, 2023 122.23 122.55 121.64 122.27 1,359,368 -0.22(-0.18%)
Jul 24, 2023 120.89 122.56 120.70 122.50 1,683,043 +1.80(+1.49%)
Jul 21, 2023 121.92 122.15 120.70 120.70 6,119,764 -0.43(-0.36%)
Jul 20, 2023 120.41 121.39 119.66 121.13 1,635,163 +0.53(+0.44%)
Jul 19, 2023 119.66 120.84 119.53 120.60 1,511,879 +1.10(+0.92%)
Jul 18, 2023 118.27 120.03 118.05 119.51 1,713,387 +1.13(+0.96%)
Jul 17, 2023 117.55 119.37 117.36 118.37 1,880,314 +0.17(+0.14%)
Jul 14, 2023 117.49 118.61 117.10 118.20 2,461,259 +0.32(+0.27%)
Jul 13, 2023 115.96 118.05 115.71 117.88 2,603,090 +1.93(+1.66%)
Jul 12, 2023 116.85 116.92 114.70 115.96 2,902,680 +0.41(+0.36%)
Jul 11, 2023 114.06 116.02 114.06 115.55 2,862,696 +1.62(+1.42%)
Jul 10, 2023 111.34 114.49 111.29 113.92 3,232,139 +2.97(+2.68%)
Jul 07, 2023 110.44 112.72 110.09 110.95 2,213,625 -0.27(-0.25%)
Jul 06, 2023 109.15 111.44 108.63 111.22 3,606,506 +0.82(+0.74%)
Jul 05, 2023 108.69 111.03 108.15 110.40 2,635,136 +1.38(+1.26%)
Jul 03, 2023 108.98 109.36 108.10 109.02 1,157,420 -0.39(-0.36%)
Jun 30, 2023 108.72 110.90 107.79 109.41 3,009,710 +2.48(+2.32%)
Jun 29, 2023 111.81 112.25 106.44 106.93 2,950,942 -1.35(-1.25%)
Jun 28, 2023 108.76 109.03 107.22 108.28 2,317,082 -0.35(-0.32%)
Jun 27, 2023 108.60 109.37 108.22 108.63 1,808,953 +0.41(+0.38%)
Jun 26, 2023 105.73 108.41 105.69 108.22 1,967,390 +2.22(+2.10%)
Jun 23, 2023 108.07 108.08 105.73 106.00 2,885,436 -2.83(-2.60%)
Jun 22, 2023 110.17 110.52 108.27 108.83 1,449,538 -1.56(-1.41%)
Jun 21, 2023 109.57 111.29 108.68 110.38 2,063,542 +0.61(+0.55%)
Jun 20, 2023 110.52 110.81 109.34 109.78 1,554,271 -1.32(-1.19%)
Jun 16, 2023 111.31 112.11 110.66 111.09 3,930,093 +0.27(+0.25%)
Jun 15, 2023 109.02 111.11 110.82 1,396,518 +7.70(+7.46%)
May 08, 2023 104.78 104.78 103.07 103.12 1,242,527 -1.45(-1.39%)
May 05, 2023 104.74 105.50 103.40 104.58 1,587,138 +0.61(+0.59%)
May 04, 2023 104.18 104.62 103.63 103.97 1,633,963 -0.46(-0.44%)
May 03, 2023 105.07 105.86 104.35 104.42 1,557,422 +0.07(+0.07%)
May 02, 2023 106.66 106.88 103.79 104.36 1,437,294 -2.40(-2.24%)
May 01, 2023 106.22 107.38 106.07 106.75 1,482,843 +0.20(+0.19%)
Apr 28, 2023 105.29 106.70 104.81 106.55 1,911,843 +1.96(+1.87%)
Apr 27, 2023 102.64 104.80 102.50 104.59 1,740,858 +2.40(+2.34%)
Apr 26, 2023 102.58 103.86 101.62 102.19 2,447,851 -2.50(-2.39%)
Apr 25, 2023 106.87 106.87 104.31 104.69 1,947,291 -2.85(-2.65%)
Apr 24, 2023 106.40 107.66 106.23 107.55 2,057,621 +1.33(+1.25%)
Apr 21, 2023 106.19 106.33 105.39 106.22 1,384,872 +0.44(+0.41%)
Apr 20, 2023 105.65 106.35 104.98 105.78 1,509,510 -0.68(-0.64%)
Apr 19, 2023 106.11 106.90 105.59 106.46 1,308,282 +0.46(+0.43%)
Apr 18, 2023 106.42 106.94 105.27 106.00 1,412,677 -0.26(-0.25%)
Apr 17, 2023 105.18 106.27 104.79 106.27 1,833,126 +1.60(+1.53%)
Apr 14, 2023 105.79 106.64 103.97 104.67 1,609,814 -1.29(-1.22%)
Apr 13, 2023 105.44 106.03 104.78 105.96 1,804,023 +0.81(+0.78%)
Apr 12, 2023 107.01 107.23 105.02 105.14 1,992,335 -0.94(-0.89%)
Apr 11, 2023 106.00 106.30 105.20 106.08 2,397,531 +0.08(+0.07%)
Apr 10, 2023 104.56 106.00 104.29 106.00 2,653,443 +0.25(+0.24%)
Apr 06, 2023 105.34 106.29 104.83 105.75 2,155,063 +0.20(+0.19%)
Apr 05, 2023 106.41 106.97 104.76 105.55 2,406,387 -1.08(-1.01%)
Apr 04, 2023 108.21 108.93 105.41 106.62 3,050,373 -1.35(-1.25%)
Apr 03, 2023 109.26 109.36 106.98 107.97 3,623,844 -3.16(-2.85%)
Mar 31, 2023 110.92 111.65 110.28 111.14 3,188,759 +1.02(+0.92%)
Mar 30, 2023 114.37 114.37 109.87 110.12 2,575,095 -2.41(-2.15%)
Mar 29, 2023 107.18 113.33 105.94 112.53 5,204,535 +6.84(+6.47%)
Mar 28, 2023 105.47 107.28 105.22 105.69 2,720,688 -0.10(-0.09%)
Mar 27, 2023 106.13 106.35 105.33 105.79 2,355,450 +0.23(+0.22%)
Mar 24, 2023 104.63 105.84 103.92 105.56 1,706,441 +0.93(+0.89%)
Mar 23, 2023 103.91 106.45 103.54 104.63 2,046,545 +0.78(+0.76%)
Mar 22, 2023 106.97 107.32 103.75 103.84 1,990,535 -3.12(-2.92%)
Mar 21, 2023 106.88 107.37 105.79 106.97 1,960,642 +0.57(+0.54%)
Mar 20, 2023 104.95 106.57 104.59 106.39 2,241,980 +2.10(+2.02%)
Mar 17, 2023 105.39 106.01 104.06 104.29 7,462,517 -1.11(-1.05%)
Mar 16, 2023 103.59 105.62 102.97 105.39 1,632,232 +1.62(+1.56%)
Mar 15, 2023 104.07 104.55 103.08 103.77 2,054,865 -1.20(-1.15%)
Mar 14, 2023 106.20 106.87 103.63 104.98 1,943,909 -0.09(-0.08%)
Mar 13, 2023 104.05 107.20 103.56 105.06 1,965,904 +0.48(+0.46%)
Mar 10, 2023 107.24 107.51 104.36 104.58 1,960,304 -3.12(-2.90%)
Mar 09, 2023 109.86 109.94 107.61 107.70 1,318,898 -1.59(-1.45%)
Mar 08, 2023 108.62 109.71 108.17 109.29 1,163,115 +0.58(+0.54%)
Mar 07, 2023 109.67 109.84 108.22 108.71 2,228,590 -1.01(-0.92%)
Mar 06, 2023 109.49 110.20 109.22 109.72 1,250,274 +0.39(+0.35%)
Mar 03, 2023 108.90 109.60 108.22 109.33 1,747,586 +0.61(+0.56%)
Mar 02, 2023 106.70 108.96 106.70 108.72 1,471,989 +1.36(+1.26%)
Mar 01, 2023 106.92 107.50 105.68 107.36 1,985,432 +0.29(+0.27%)
Feb 28, 2023 107.32 108.30 107.02 107.07 1,744,507 -0.57(-0.53%)
Feb 27, 2023 108.43 108.91 107.25 107.64 1,201,043 +0.01(+0.01%)
Feb 24, 2023 106.60 107.90 106.15 107.63 1,618,734 -0.33(-0.31%)
Feb 23, 2023 107.69 108.45 107.00 107.96 1,306,242 +0.62(+0.58%)
Feb 22, 2023 108.30 108.94 107.23 107.34 1,257,082 -0.81(-0.75%)
Feb 21, 2023 110.01 110.34 108.07 108.16 1,830,702 -3.13(-2.81%)
Feb 17, 2023 110.81 111.80 110.46 111.29 1,258,217 +0.09(+0.08%)
Feb 16, 2023 110.29 112.03 110.02 111.20 1,302,827 -0.55(-0.49%)
Feb 15, 2023 110.20 111.85 109.64 111.76 1,459,946 +1.25(+1.13%)
Feb 14, 2023 111.71 112.26 109.59 110.50 1,284,978 -1.52(-1.36%)
Feb 13, 2023 110.85 112.09 110.74 112.03 1,335,968 +1.25(+1.13%)
Feb 10, 2023 109.59 111.26 109.59 110.78 1,620,621 +0.46(+0.41%)
Feb 09, 2023 112.64 112.73 109.95 110.32 1,948,153 -1.15(-1.03%)
Feb 08, 2023 112.52 113.30 111.18 111.47 2,145,763 -2.08(-1.84%)
Feb 07, 2023 111.77 114.05 111.31 113.55 1,171,218 +1.17(+1.04%)
Feb 06, 2023 113.07 113.52 112.18 112.38 1,143,994 -1.85(-1.62%)
Feb 03, 2023 114.49 115.74 112.64 114.23 1,859,880 -1.95(-1.67%)
Feb 02, 2023 114.25 116.49 113.46 116.18 2,569,870 +2.78(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.