Paychex (NQ: PAYX )

123.18 USD -0.59 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 123.35 124.06 123.01 123.18 910,249 -0.59(-0.48%)
Oct 22, 2021 122.50 124.21 123.77 1,197,823 +1.39(+1.14%)
Oct 21, 2021 121.77 122.51 121.25 122.38 1,067,847 +0.49(+0.40%)
Oct 20, 2021 122.00 122.24 121.29 121.89 901,208 +0.08(+0.07%)
Oct 19, 2021 120.35 121.84 120.05 121.81 1,401,338 +1.70(+1.42%)
Oct 18, 2021 118.81 120.21 118.18 120.11 1,305,868 +0.96(+0.81%)
Oct 15, 2021 118.93 119.48 118.56 119.15 1,778,929 +0.40(+0.34%)
Oct 14, 2021 118.64 119.04 118.14 118.75 1,307,745 +1.29(+1.10%)
Oct 13, 2021 117.80 118.07 116.10 117.46 1,145,785 +0.13(+0.11%)
Oct 12, 2021 117.08 118.46 117.05 117.33 1,010,582 -0.01(-0.01%)
Oct 11, 2021 118.56 118.56 117.32 117.34 1,059,455 -1.33(-1.12%)
Oct 08, 2021 119.00 119.23 118.07 118.67 1,099,753 +0.03(+0.03%)
Oct 07, 2021 119.26 119.38 117.86 118.64 1,397,289 +0.59(+0.50%)
Oct 06, 2021 116.34 118.16 116.05 118.05 1,516,819 +1.22(+1.04%)
Oct 05, 2021 113.50 117.31 113.37 116.83 1,848,100 +1.82(+1.58%)
Oct 04, 2021 114.81 116.28 114.15 115.01 2,270,261 -0.14(-0.12%)
Oct 01, 2021 113.34 115.55 111.35 115.15 2,182,252 +2.70(+2.40%)
Sep 30, 2021 113.99 114.65 111.10 112.45 4,220,884 +4.60(+4.27%)
Sep 29, 2021 106.75 108.68 106.72 107.85 1,714,824 +1.12(+1.05%)
Sep 28, 2021 107.77 108.17 106.55 106.73 1,442,972 -2.04(-1.88%)
Sep 27, 2021 109.56 109.84 108.64 108.77 1,272,099 -1.21(-1.10%)
Sep 24, 2021 109.88 110.35 109.38 109.98 1,055,546 -0.33(-0.30%)
Sep 23, 2021 109.48 110.74 109.36 110.31 1,082,280 +0.97(+0.89%)
Sep 22, 2021 108.50 109.75 108.06 109.34 1,610,610 +0.84(+0.77%)
Sep 21, 2021 108.90 108.90 107.73 108.50 1,420,273 +0.12(+0.11%)
Sep 20, 2021 107.60 108.71 107.35 108.38 1,947,198 -0.40(-0.37%)
Sep 17, 2021 109.53 109.53 107.92 108.78 3,614,539 -0.59(-0.54%)
Sep 16, 2021 109.65 109.99 109.12 109.37 1,134,147 -0.34(-0.31%)
Sep 15, 2021 109.66 110.41 109.26 109.71 1,285,044 +0.05(+0.05%)
Sep 14, 2021 110.08 110.68 109.50 109.66 1,518,254 +0.21(+0.19%)
Sep 13, 2021 111.11 111.70 108.88 109.45 1,442,639 -0.85(-0.77%)
Sep 10, 2021 111.39 111.71 110.19 110.30 1,258,564 -1.01(-0.91%)
Sep 09, 2021 112.40 112.77 111.26 111.31 853,714 -0.78(-0.70%)
Sep 08, 2021 111.16 112.13 111.05 112.09 1,214,982 +0.80(+0.72%)
Sep 07, 2021 113.38 113.38 111.11 111.29 963,355 -2.31(-2.03%)
Sep 03, 2021 113.31 113.96 113.02 113.60 740,460 -0.12(-0.11%)
Sep 02, 2021 113.89 114.16 113.29 113.72 1,089,089 +0.10(+0.09%)
Sep 01, 2021 114.69 114.69 112.58 113.62 1,554,688 -0.85(-0.74%)
Aug 31, 2021 114.90 114.94 113.81 114.47 1,440,658 -0.05(-0.04%)
Aug 30, 2021 114.50 115.12 114.40 114.52 739,065 +0.15(+0.13%)
Aug 27, 2021 113.52 114.69 113.43 114.37 1,264,878 +0.98(+0.86%)
Aug 26, 2021 114.36 114.67 113.05 113.39 1,754,064 -0.85(-0.74%)
Aug 25, 2021 114.05 114.96 113.96 114.24 993,075 -0.05(-0.04%)
Aug 24, 2021 115.48 115.69 114.18 114.29 1,168,294 -1.18(-1.02%)
Aug 23, 2021 115.72 116.13 115.11 115.47 1,531,905 +0.05(+0.04%)
Aug 20, 2021 115.32 115.64 114.75 115.42 1,567,819 +0.16(+0.14%)
Aug 19, 2021 114.24 115.57 114.03 115.26 1,338,047 +0.55(+0.48%)
Aug 18, 2021 116.74 117.32 114.55 114.71 1,072,024 -2.33(-1.99%)
Aug 17, 2021 117.66 117.85 116.45 117.04 1,023,826 -1.15(-0.97%)
Aug 16, 2021 116.98 118.22 116.45 118.19 950,554 +1.02(+0.87%)
Aug 13, 2021 116.49 117.38 116.31 117.17 822,894 +0.66(+0.57%)
Aug 12, 2021 116.53 116.87 116.24 116.51 797,785 -0.25(-0.21%)
Aug 11, 2021 116.11 117.11 115.80 116.76 992,146 +0.91(+0.79%)
Aug 10, 2021 115.17 115.94 114.73 115.85 972,541 +0.67(+0.58%)
Aug 09, 2021 114.94 115.95 114.42 115.18 953,211 -0.23(-0.20%)
Aug 06, 2021 115.00 115.66 114.66 115.41 1,036,525 +0.11(+0.10%)
Aug 05, 2021 114.75 115.45 114.14 115.30 1,036,382 +1.04(+0.91%)
Aug 04, 2021 114.59 114.86 113.64 114.26 1,081,383 -0.54(-0.47%)
Aug 03, 2021 113.37 114.96 112.29 114.80 1,131,009 +1.56(+1.38%)
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.