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

Paychex (NQ: PAYX )

119.97 -2.00 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 111.40 114.15 110.80 113.40 1,594,098 +1.78(+1.60%)
Jan 31, 2023 110.93 111.62 109.64 111.61 1,624,127 +1.13(+1.02%)
Jan 30, 2023 108.63 111.29 108.50 110.49 2,903,849 +1.60(+1.47%)
Jan 27, 2023 110.00 110.49 108.52 108.89 2,343,602 -1.99(-1.80%)
Jan 26, 2023 111.93 112.23 110.53 110.88 1,743,027 -0.50(-0.45%)
Jan 25, 2023 112.17 112.20 108.26 111.38 2,424,136 -2.89(-2.53%)
Jan 24, 2023 115.51 115.74 113.61 114.27 1,382,980 -1.32(-1.14%)
Jan 23, 2023 113.46 116.53 112.78 115.59 1,660,096 +1.98(+1.75%)
Jan 20, 2023 111.43 114.19 110.50 113.61 2,063,210 +2.32(+2.09%)
Jan 19, 2023 112.62 112.90 111.18 111.29 1,164,690 -1.65(-1.46%)
Jan 18, 2023 114.29 114.90 112.88 112.93 1,878,699 -1.15(-1.01%)
Jan 17, 2023 114.53 115.71 113.62 114.08 2,239,227 -1.82(-1.57%)
Jan 13, 2023 115.27 116.27 114.91 115.90 1,284,802 +0.43(+0.37%)
Jan 12, 2023 115.11 115.69 114.40 115.47 1,425,268 +0.17(+0.15%)
Jan 11, 2023 113.75 115.39 112.88 115.29 1,639,245 +2.28(+2.02%)
Jan 10, 2023 112.93 113.63 111.61 113.01 1,154,760 -0.10(-0.09%)
Jan 09, 2023 113.05 114.68 112.84 113.11 1,540,689 +0.00(+0.00%)
Jan 06, 2023 111.35 113.66 110.77 113.11 1,305,760 +2.94(+2.67%)
Jan 05, 2023 112.12 112.17 109.53 110.17 1,403,747 -2.61(-2.31%)
Jan 04, 2023 112.66 113.86 111.53 112.78 1,531,375 +1.21(+1.09%)
Jan 03, 2023 112.36 112.54 110.67 111.56 1,860,918 +0.24(+0.22%)
Dec 30, 2022 111.58 111.85 109.79 111.33 1,101,259 -0.87(-0.77%)
Dec 29, 2022 110.64 112.78 110.34 112.19 1,424,596 +1.96(+1.77%)
Dec 28, 2022 110.86 111.94 110.18 110.24 1,650,459 -0.67(-0.61%)
Dec 27, 2022 111.61 111.61 110.08 110.91 1,837,250 -0.85(-0.76%)
Dec 23, 2022 108.61 111.98 108.30 111.76 2,598,341 +3.69(+3.41%)
Dec 22, 2022 106.93 108.11 104.04 108.07 4,567,756 -2.50(-2.26%)
Dec 21, 2022 110.66 111.61 109.72 110.56 2,368,088 +0.49(+0.45%)
Dec 20, 2022 110.78 111.52 109.36 110.07 1,558,482 -1.21(-1.09%)
Dec 19, 2022 111.89 112.41 110.72 111.29 1,878,949 -0.42(-0.38%)
Dec 16, 2022 111.47 112.26 110.83 111.71 2,968,684 -1.08(-0.96%)
Dec 15, 2022 116.78 117.06 112.50 112.79 2,155,313 -5.39(-4.56%)
Dec 14, 2022 118.29 120.56 117.13 118.17 2,251,797 -0.63(-0.53%)
Dec 13, 2022 122.72 123.20 118.18 118.80 1,303,460 +0.34(+0.28%)
Dec 12, 2022 115.60 118.57 115.13 118.46 1,319,543 +3.33(+2.89%)
Dec 09, 2022 115.34 115.84 114.80 115.13 1,623,240 -0.63(-0.54%)
Dec 08, 2022 116.30 117.53 115.48 115.76 1,546,542 -0.27(-0.23%)
Dec 07, 2022 116.54 116.91 115.35 116.03 967,477 -0.18(-0.16%)
Dec 06, 2022 118.96 118.96 115.55 116.21 1,243,855 -2.47(-2.08%)
Dec 05, 2022 120.01 120.50 118.10 118.67 1,469,642 -2.69(-2.21%)
Dec 02, 2022 119.24 121.67 119.15 121.36 1,340,266 +0.08(+0.06%)
Dec 01, 2022 119.89 121.69 119.18 121.29 1,522,097 +1.80(+1.51%)
Nov 30, 2022 115.74 119.64 115.25 119.48 2,728,918 +3.74(+3.23%)
Nov 29, 2022 115.83 116.59 114.37 115.75 1,264,080 -0.31(-0.27%)
Nov 28, 2022 117.53 118.13 115.68 116.06 1,582,328 -2.64(-2.22%)
Nov 25, 2022 118.70 119.18 118.17 118.69 622,399 +0.05(+0.04%)
Nov 23, 2022 118.35 119.14 117.92 118.65 1,240,422 +0.37(+0.31%)
Nov 22, 2022 117.82 118.44 116.19 118.28 1,160,405 +1.19(+1.01%)
Nov 21, 2022 116.48 117.80 115.94 117.09 954,086 +0.69(+0.60%)
Nov 18, 2022 116.65 117.39 115.11 116.40 1,213,474 +0.59(+0.51%)
Nov 17, 2022 114.93 116.41 113.77 115.81 1,497,626 -0.26(-0.22%)
Nov 16, 2022 117.52 117.94 115.65 116.07 1,896,596 -1.14(-0.97%)
Nov 15, 2022 119.13 119.13 115.80 117.21 1,579,613 +0.46(+0.40%)
Nov 14, 2022 116.33 118.72 115.84 116.75 1,888,080 +0.17(+0.15%)
Nov 11, 2022 117.16 117.58 114.80 116.58 2,177,824 -0.36(-0.30%)
Nov 10, 2022 116.00 117.36 113.98 116.93 2,136,516 +5.91(+5.33%)
Nov 09, 2022 112.51 112.84 110.86 111.02 1,262,723 -1.74(-1.55%)
Nov 08, 2022 110.98 114.36 110.56 112.76 1,393,850 +2.37(+2.15%)
Nov 07, 2022 109.43 110.90 108.65 110.39 1,885,929 +1.55(+1.42%)
Nov 04, 2022 109.17 109.84 106.45 108.84 1,865,092 +0.69(+0.64%)
Nov 03, 2022 108.03 109.47 107.08 108.15 1,665,398 -1.40(-1.28%)
Nov 02, 2022 112.81 109.52 109.55 1,569,080 -3.41(-3.02%)
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.