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

Paychex (NQ: PAYX )

133.26 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 106.98 109.13 106.07 107.67 3,058,572 +2.45(+2.32%)
Jun 29, 2023 110.02 110.46 104.74 105.22 2,998,850 -1.33(-1.25%)
Jun 28, 2023 107.02 107.29 105.51 106.55 2,354,699 -0.35(-0.32%)
Jun 27, 2023 106.87 107.63 106.49 106.89 1,838,321 +0.40(+0.38%)
Jun 26, 2023 104.05 106.67 104.00 106.49 1,999,330 +2.19(+2.09%)
Jun 23, 2023 106.35 106.36 104.04 104.31 2,932,280 -2.78(-2.60%)
Jun 22, 2023 108.41 108.75 106.54 107.09 1,473,071 -1.53(-1.41%)
Jun 21, 2023 107.82 109.51 106.94 108.62 2,097,043 +0.60(+0.55%)
Jun 20, 2023 108.75 109.04 107.60 108.02 1,579,504 -1.30(-1.19%)
Jun 16, 2023 109.53 110.32 108.89 109.32 3,993,897 +0.27(+0.25%)
Jun 15, 2023 107.28 109.33 109.05 1,419,190 +7.57(+7.46%)
May 08, 2023 103.11 103.11 101.42 101.48 1,262,699 -1.43(-1.39%)
May 05, 2023 103.07 103.81 101.75 102.91 1,612,904 +0.60(+0.59%)
May 04, 2023 102.52 102.95 101.97 102.31 1,660,490 -0.45(-0.44%)
May 03, 2023 103.39 104.17 102.68 102.75 1,582,706 +0.07(+0.06%)
May 02, 2023 104.96 105.17 102.14 102.69 1,460,628 -2.36(-2.24%)
May 01, 2023 104.52 105.67 104.38 105.05 1,506,917 +0.20(+0.19%)
Apr 28, 2023 103.61 105.00 103.13 104.84 1,942,881 +1.93(+1.87%)
Apr 27, 2023 101.00 103.13 100.87 102.92 1,769,121 +2.36(+2.34%)
Apr 26, 2023 100.94 102.20 100.00 100.56 2,487,591 -2.46(-2.39%)
Apr 25, 2023 105.16 105.16 102.64 103.02 1,978,904 -2.81(-2.65%)
Apr 24, 2023 104.70 105.94 104.53 105.83 2,091,026 +1.31(+1.25%)
Apr 21, 2023 104.49 104.63 103.71 104.52 1,407,355 +0.43(+0.41%)
Apr 20, 2023 103.96 104.66 103.30 104.09 1,534,017 -0.67(-0.64%)
Apr 19, 2023 104.42 105.19 103.90 104.76 1,329,521 +0.45(+0.43%)
Apr 18, 2023 104.72 105.23 103.59 104.31 1,435,612 -0.26(-0.25%)
Apr 17, 2023 103.50 104.57 103.12 104.57 1,862,887 +1.58(+1.53%)
Apr 14, 2023 104.10 104.93 102.31 102.99 1,635,949 -1.27(-1.22%)
Apr 13, 2023 103.76 104.34 103.11 104.26 1,833,311 +0.80(+0.77%)
Apr 12, 2023 105.30 105.52 103.34 103.46 2,024,680 -0.92(-0.89%)
Apr 11, 2023 104.31 104.60 103.52 104.39 2,436,454 +0.08(+0.07%)
Apr 10, 2023 102.89 104.31 102.62 104.31 2,696,521 +0.25(+0.24%)
Apr 06, 2023 103.66 104.59 103.16 104.06 2,190,050 +0.20(+0.19%)
Apr 05, 2023 104.71 105.26 103.09 103.86 2,445,454 -1.06(-1.01%)
Apr 04, 2023 106.48 107.19 103.73 104.92 3,099,895 -1.33(-1.25%)
Apr 03, 2023 107.52 107.61 105.28 106.25 3,682,676 -3.11(-2.85%)
Mar 31, 2023 109.15 109.86 108.52 109.36 3,240,528 +1.00(+0.93%)
Mar 30, 2023 112.55 112.55 108.12 108.36 2,616,901 -2.38(-2.15%)
Mar 29, 2023 105.47 111.53 104.24 110.73 5,289,030 +6.73(+6.47%)
Mar 28, 2023 103.79 105.56 103.54 104.01 2,764,858 -0.09(-0.09%)
Mar 27, 2023 104.44 104.66 103.64 104.10 2,393,690 +0.23(+0.22%)
Mar 24, 2023 102.96 104.15 102.26 103.87 1,734,144 +0.92(+0.89%)
Mar 23, 2023 102.25 104.75 101.89 102.96 2,079,770 +0.77(+0.76%)
Mar 22, 2023 105.26 105.61 102.10 102.18 2,022,851 -3.07(-2.92%)
Mar 21, 2023 105.17 105.66 104.10 105.26 1,992,473 +0.56(+0.54%)
Mar 20, 2023 103.27 104.86 102.92 104.69 2,278,378 +2.07(+2.02%)
Mar 17, 2023 103.71 104.32 102.40 102.62 7,583,669 -1.09(-1.05%)
Mar 16, 2023 101.94 103.93 101.32 103.71 1,658,731 +1.59(+1.56%)
Mar 15, 2023 102.41 102.88 101.44 102.12 2,088,225 -1.18(-1.15%)
Mar 14, 2023 104.50 105.16 101.97 103.30 1,975,468 -0.09(-0.08%)
Mar 13, 2023 102.38 105.49 101.90 103.39 1,997,820 +0.48(+0.46%)
Mar 10, 2023 105.52 105.79 102.69 102.91 1,992,129 -3.07(-2.90%)
Mar 09, 2023 108.10 108.19 105.89 105.98 1,340,310 -1.57(-1.46%)
Mar 08, 2023 106.89 107.96 106.44 107.55 1,181,998 +0.57(+0.53%)
Mar 07, 2023 107.92 108.08 106.49 106.97 2,264,771 -0.99(-0.92%)
Mar 06, 2023 107.74 108.44 107.48 107.97 1,270,572 +0.38(+0.36%)
Mar 03, 2023 107.17 107.85 106.50 107.58 1,775,958 +0.60(+0.56%)
Mar 02, 2023 104.99 107.22 104.99 106.98 1,495,886 +1.34(+1.26%)
Mar 01, 2023 105.21 105.78 104.00 105.65 2,017,665 +0.29(+0.27%)
Feb 28, 2023 105.61 106.57 105.31 105.36 1,772,829 -0.56(-0.53%)
Feb 27, 2023 106.70 107.17 105.53 105.92 1,220,542 +0.01(+0.01%)
Feb 24, 2023 104.89 106.18 104.45 105.91 1,645,014 -0.33(-0.31%)
Feb 23, 2023 105.97 106.72 105.29 106.24 1,327,449 +0.61(+0.58%)
Feb 22, 2023 106.57 107.20 105.52 105.63 1,277,490 -0.80(-0.75%)
Feb 21, 2023 108.25 108.58 106.34 106.43 1,860,423 -3.08(-2.81%)
Feb 17, 2023 109.03 110.02 108.69 109.51 1,278,644 +0.09(+0.08%)
Feb 16, 2023 108.53 110.24 108.26 109.43 1,323,978 -0.54(-0.49%)
Feb 15, 2023 108.44 110.07 107.89 109.97 1,483,647 +1.23(+1.13%)
Feb 14, 2023 109.92 110.47 107.84 108.74 1,305,839 -1.50(-1.36%)
Feb 13, 2023 109.08 110.30 108.97 110.24 1,357,657 +1.23(+1.13%)
Feb 10, 2023 107.84 109.48 107.84 109.01 1,646,932 +0.45(+0.41%)
Feb 09, 2023 110.84 110.92 108.19 108.56 1,979,780 -1.13(-1.03%)
Feb 08, 2023 110.72 111.49 109.41 109.68 2,180,599 -2.05(-1.84%)
Feb 07, 2023 109.98 112.22 109.53 111.74 1,190,233 +1.15(+1.04%)
Feb 06, 2023 111.26 111.71 110.39 110.59 1,162,566 -1.82(-1.62%)
Feb 03, 2023 112.67 113.89 110.83 112.41 1,890,074 -1.91(-1.68%)
Feb 02, 2023 112.43 114.63 111.65 114.32 2,611,591 +2.74(+2.46%)
Feb 01, 2023 109.62 112.32 109.03 111.58 1,619,978 +1.75(+1.60%)
Jan 31, 2023 109.16 109.84 107.89 109.83 1,650,494 +1.11(+1.02%)
Jan 30, 2023 106.89 109.51 106.77 108.72 2,950,992 +1.57(+1.47%)
Jan 27, 2023 108.24 108.73 106.79 107.15 2,381,650 -1.96(-1.80%)
Jan 26, 2023 110.14 110.44 108.77 109.11 1,771,324 -0.49(-0.45%)
Jan 25, 2023 110.38 110.41 106.53 109.60 2,463,491 -2.84(-2.53%)
Jan 24, 2023 113.66 113.89 111.79 112.45 1,405,432 -1.30(-1.14%)
Jan 23, 2023 111.65 114.67 110.98 113.75 1,687,048 +1.95(+1.75%)
Jan 20, 2023 109.65 112.36 108.74 111.79 2,096,706 +2.29(+2.09%)
Jan 19, 2023 110.83 111.10 109.40 109.51 1,183,599 -1.62(-1.46%)
Jan 18, 2023 112.47 113.06 111.07 111.13 1,909,200 -1.13(-1.00%)
Jan 17, 2023 112.70 113.86 111.80 112.26 2,275,581 -1.79(-1.57%)
Jan 13, 2023 113.43 114.41 113.07 114.05 1,305,661 +0.43(+0.38%)
Jan 12, 2023 113.27 113.84 112.57 113.62 1,448,406 +0.17(+0.15%)
Jan 11, 2023 111.94 113.55 111.07 113.45 1,665,858 +2.25(+2.02%)
Jan 10, 2023 111.13 111.81 109.83 111.20 1,173,507 -0.09(-0.09%)
Jan 09, 2023 111.24 112.84 111.03 111.30 1,565,702 +0.00(+0.00%)
Jan 06, 2023 109.58 111.84 109.00 111.30 1,326,959 +2.89(+2.67%)
Jan 05, 2023 110.33 110.38 107.78 108.41 1,426,536 -2.57(-2.31%)
Jan 04, 2023 110.86 112.04 109.75 110.98 1,556,236 +1.19(+1.09%)
Jan 03, 2023 110.57 110.74 108.90 109.78 1,891,129 +0.24(+0.22%)
Dec 30, 2022 109.79 110.07 108.04 109.55 1,119,138 -0.85(-0.77%)
Dec 29, 2022 108.87 110.98 108.57 110.40 1,447,724 +1.92(+1.77%)
Dec 28, 2022 109.09 110.15 108.42 108.47 1,677,254 -0.66(-0.61%)
Dec 27, 2022 109.83 109.83 108.32 109.14 1,867,078 -0.83(-0.76%)
Dec 23, 2022 106.87 110.19 106.57 109.97 2,640,525 +3.63(+3.41%)
Dec 22, 2022 105.22 106.38 102.38 106.34 4,641,913 -2.45(-2.26%)
Dec 21, 2022 108.89 109.83 107.97 108.80 2,406,534 +0.48(+0.45%)
Dec 20, 2022 109.01 109.74 107.62 108.31 1,583,784 -1.19(-1.09%)
Dec 19, 2022 110.11 110.62 108.95 109.51 1,909,453 -0.42(-0.38%)
Dec 16, 2022 109.69 110.47 109.06 109.92 3,016,880 -1.06(-0.96%)
Dec 15, 2022 114.91 115.19 110.71 110.99 2,190,304 -5.30(-4.56%)
Dec 14, 2022 116.40 118.63 115.26 116.29 2,288,354 -0.62(-0.53%)
Dec 13, 2022 120.76 121.23 116.30 116.90 1,324,622 +0.33(+0.28%)
Dec 12, 2022 113.75 116.67 113.29 116.57 1,340,965 +3.28(+2.89%)
Dec 09, 2022 113.50 113.99 112.97 113.29 1,649,592 -0.62(-0.54%)
Dec 08, 2022 114.44 115.66 113.63 113.91 1,571,650 -0.27(-0.23%)
Dec 07, 2022 114.67 115.04 113.51 114.17 983,184 -0.18(-0.16%)
Dec 06, 2022 117.06 117.06 113.71 114.35 1,264,048 -2.43(-2.08%)
Dec 05, 2022 118.10 118.57 116.21 116.78 1,493,501 -2.65(-2.21%)
Dec 02, 2022 117.34 119.73 117.24 119.42 1,362,025 +0.08(+0.06%)
Dec 01, 2022 117.97 119.75 117.27 119.35 1,546,807 +1.77(+1.51%)
Nov 30, 2022 113.89 117.73 113.41 117.58 2,773,222 +3.68(+3.23%)
Nov 29, 2022 113.98 114.73 112.54 113.90 1,284,602 -0.30(-0.27%)
Nov 28, 2022 115.65 116.24 113.84 114.20 1,608,017 -2.60(-2.22%)
Nov 25, 2022 116.81 117.28 116.29 116.80 632,504 +0.05(+0.04%)
Nov 23, 2022 116.46 117.23 116.04 116.75 1,260,560 +0.36(+0.31%)
Nov 22, 2022 115.94 116.55 114.33 116.39 1,179,244 +1.17(+1.01%)
Nov 21, 2022 114.62 115.92 114.09 115.22 969,575 +0.68(+0.60%)
Nov 18, 2022 114.79 115.52 113.27 114.54 1,233,175 +0.58(+0.51%)
Nov 17, 2022 113.09 114.55 111.95 113.96 1,521,939 -0.26(-0.22%)
Nov 16, 2022 115.64 116.06 113.80 114.22 1,927,387 -1.12(-0.97%)
Nov 15, 2022 117.22 117.22 113.95 115.34 1,605,257 +0.45(+0.40%)
Nov 14, 2022 114.48 116.83 113.99 114.88 1,918,733 +0.17(+0.15%)
Nov 11, 2022 115.29 115.70 112.97 114.71 2,213,180 -0.35(-0.31%)
Nov 10, 2022 114.14 115.48 112.16 115.06 2,171,202 +5.82(+5.33%)
Nov 09, 2022 110.71 111.03 109.09 109.24 1,283,223 -1.72(-1.55%)
Nov 08, 2022 109.20 112.53 108.80 110.96 1,416,479 +2.33(+2.15%)
Nov 07, 2022 107.69 109.13 106.91 108.63 1,916,547 +1.53(+1.42%)
Nov 04, 2022 107.42 108.09 104.75 107.10 1,895,371 +0.68(+0.64%)
Nov 03, 2022 106.30 107.72 105.37 106.42 1,692,435 -1.37(-1.27%)
Nov 02, 2022 111.01 107.77 107.80 1,594,554 -3.35(-3.02%)
Nov 01, 2022 112.09 112.52 110.09 111.15 1,138,657 -0.23(-0.21%)
Oct 31, 2022 111.80 112.37 110.84 111.39 1,798,957 -1.39(-1.24%)
Oct 28, 2022 109.44 113.46 109.31 112.78 2,075,393 +3.79(+3.48%)
Oct 27, 2022 109.15 110.09 108.45 108.98 1,336,218 +0.35(+0.32%)
Oct 26, 2022 109.79 111.18 108.07 108.64 1,686,220 -1.03(-0.94%)
Oct 25, 2022 107.61 109.81 107.61 109.66 2,161,943 +2.19(+2.04%)
Oct 24, 2022 107.03 107.61 105.55 107.47 1,390,216 +1.87(+1.77%)
Oct 21, 2022 104.39 105.95 103.27 105.59 1,342,569 +1.04(+0.99%)
Oct 20, 2022 105.31 106.38 103.92 104.56 1,310,130 -0.37(-0.35%)
Oct 19, 2022 105.41 106.15 103.74 104.93 1,369,821 -1.82(-1.70%)
Oct 18, 2022 107.07 108.45 105.87 106.74 1,923,652 +1.35(+1.28%)
Oct 17, 2022 105.04 106.14 104.50 105.40 1,732,480 +2.60(+2.53%)
Oct 14, 2022 104.89 105.26 102.43 102.80 1,902,086 -1.02(-0.98%)
Oct 13, 2022 99.60 104.47 99.48 103.82 2,010,193 +2.14(+2.10%)
Oct 12, 2022 102.17 102.65 101.50 101.68 1,518,066 -0.32(-0.31%)
Oct 11, 2022 103.27 103.83 101.20 102.00 1,806,553 -1.45(-1.40%)
Oct 10, 2022 103.72 104.00 102.20 103.45 1,561,107 +0.27(+0.27%)
Oct 07, 2022 104.11 104.42 102.59 103.17 2,266,180 -1.98(-1.88%)
Oct 06, 2022 107.93 108.15 104.94 105.15 2,472,652 -2.73(-2.53%)
Oct 05, 2022 107.95 109.09 106.01 107.88 2,304,702 -0.75(-0.69%)
Oct 04, 2022 109.78 110.75 108.25 108.64 2,340,161 +0.50(+0.46%)
Oct 03, 2022 106.64 108.75 105.74 108.14 1,951,291 +2.50(+2.36%)
Sep 30, 2022 107.47 108.84 105.54 105.64 2,681,308 -1.11(-1.04%)
Sep 29, 2022 109.64 109.90 105.32 106.75 2,867,071 -3.76(-3.40%)
Sep 28, 2022 109.80 112.23 105.81 110.51 3,507,094 +3.82(+3.58%)
Sep 27, 2022 108.13 108.97 105.56 106.69 2,103,718 -0.68(-0.63%)
Sep 26, 2022 108.29 109.18 106.90 107.36 1,970,457 -0.92(-0.85%)
Sep 23, 2022 110.01 110.25 106.80 108.29 2,229,111 -2.44(-2.20%)
Sep 22, 2022 110.75 111.95 109.54 110.73 2,271,042 -0.28(-0.25%)
Sep 21, 2022 114.37 114.78 110.98 111.01 2,069,282 -2.00(-1.77%)
Sep 20, 2022 113.66 113.90 112.19 113.01 1,393,680 -1.37(-1.19%)
Sep 19, 2022 112.45 114.42 111.95 114.38 1,133,384 +1.28(+1.13%)
Sep 16, 2022 111.24 113.55 110.38 113.10 2,265,654 +1.10(+0.98%)
Sep 15, 2022 113.86 114.27 111.51 112.00 1,365,294 -2.06(-1.81%)
Sep 14, 2022 115.46 115.73 112.92 114.06 2,195,471 -0.88(-0.76%)
Sep 13, 2022 117.62 118.07 114.68 114.93 2,102,838 -4.94(-4.12%)
Sep 12, 2022 119.83 120.86 119.44 119.88 1,178,188 +0.47(+0.39%)
Sep 09, 2022 118.19 119.79 117.75 119.41 1,619,393 +1.51(+1.28%)
Sep 08, 2022 116.18 118.07 115.20 117.90 1,479,478 +1.25(+1.07%)
Sep 07, 2022 114.70 117.03 114.51 116.65 1,443,452 +2.16(+1.88%)
Sep 06, 2022 113.98 115.44 113.00 114.49 1,436,456 +0.67(+0.59%)
Sep 02, 2022 117.19 118.18 113.24 113.82 1,869,191 -3.15(-2.70%)
Sep 01, 2022 115.88 117.11 115.09 116.98 1,444,458 +0.86(+0.74%)
Aug 31, 2022 118.16 118.16 115.84 116.12 1,698,191 -0.84(-0.72%)
Aug 30, 2022 119.85 119.85 116.67 116.96 1,656,334 -2.71(-2.27%)
Aug 29, 2022 120.79 120.94 119.53 119.67 1,518,894 -1.59(-1.31%)
Aug 26, 2022 126.46 126.56 121.03 121.26 2,088,924 -4.95(-3.92%)
Aug 25, 2022 127.57 127.72 125.65 126.21 1,617,417 -0.96(-0.76%)
Aug 24, 2022 127.01 127.96 126.76 127.17 1,213,156 +0.08(+0.06%)
Aug 23, 2022 128.03 128.39 126.94 127.10 1,088,477 -0.89(-0.69%)
Aug 22, 2022 129.67 129.67 127.49 127.98 1,396,174 -2.40(-1.84%)
Aug 19, 2022 130.15 130.82 129.43 130.38 2,919,183 -0.63(-0.48%)
Aug 18, 2022 130.65 131.31 129.89 131.01 1,135,342 +0.51(+0.39%)
Aug 17, 2022 129.25 130.62 129.02 130.51 1,535,465 +0.29(+0.22%)
Aug 16, 2022 129.34 130.39 128.87 130.21 1,160,825 +0.15(+0.12%)
Aug 15, 2022 127.36 130.14 126.78 130.06 1,595,179 +2.39(+1.87%)
Aug 12, 2022 125.18 127.68 124.96 127.67 1,938,072 +3.33(+2.68%)
Aug 11, 2022 125.98 126.18 124.20 124.34 1,359,583 -0.72(-0.58%)
Aug 10, 2022 125.22 125.66 124.09 125.06 1,244,180 +2.57(+2.10%)
Aug 09, 2022 122.75 123.45 122.06 122.49 1,045,179 +0.00(+0.00%)
Aug 08, 2022 122.16 123.09 121.22 122.49 1,399,920 +1.26(+1.04%)
Aug 05, 2022 118.87 121.47 118.84 121.23 1,046,576 +0.92(+0.76%)
Aug 04, 2022 120.72 120.77 119.60 120.31 817,249 -0.37(-0.31%)
Aug 03, 2022 119.06 121.20 118.43 120.69 1,233,783 +2.44(+2.07%)
Aug 02, 2022 118.23 119.04 117.26 118.25 1,513,535 -0.21(-0.17%)
Aug 01, 2022 119.07 120.00 117.91 118.45 1,573,789 -1.59(-1.33%)
Jul 29, 2022 120.09 120.72 119.30 120.04 1,630,621 +0.01(+0.01%)
Jul 28, 2022 117.91 120.44 117.42 120.03 1,318,078 +2.68(+2.28%)
Jul 27, 2022 114.03 117.95 113.71 117.36 2,239,675 +3.91(+3.45%)
Jul 26, 2022 114.00 114.68 112.99 113.44 1,745,678 -0.27(-0.24%)
Jul 25, 2022 114.46 114.82 113.23 113.72 1,602,091 -0.86(-0.75%)
Jul 22, 2022 114.80 116.14 113.82 114.58 1,584,856 +0.37(+0.32%)
Jul 21, 2022 112.74 114.44 112.09 114.21 1,527,911 +1.64(+1.46%)
Jul 20, 2022 111.84 113.31 111.25 112.58 2,285,286 +1.06(+0.95%)
Jul 19, 2022 108.72 111.83 108.25 111.52 1,819,857 +4.29(+4.00%)
Jul 18, 2022 108.33 109.30 106.69 107.23 1,472,336 -0.38(-0.36%)
Jul 15, 2022 107.30 107.84 106.74 107.61 1,724,045 +1.74(+1.64%)
Jul 14, 2022 105.03 106.32 104.03 105.88 1,325,542 -0.19(-0.18%)
Jul 13, 2022 105.11 107.14 105.00 106.06 1,442,799 -1.41(-1.31%)
Jul 12, 2022 108.93 109.88 106.97 107.47 1,353,381 -1.28(-1.18%)
Jul 11, 2022 108.71 109.34 107.86 108.76 1,189,379 -0.54(-0.50%)
Jul 08, 2022 108.27 109.56 107.32 109.30 1,383,337 +0.26(+0.24%)
Jul 07, 2022 108.94 109.68 108.23 109.04 1,654,453 -0.42(-0.38%)
Jul 06, 2022 108.71 110.35 107.77 109.46 2,041,218 +1.31(+1.21%)
Jul 05, 2022 108.02 108.16 104.55 108.15 1,525,727 -0.74(-0.68%)
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.