Singapore markets close in 6 hours 25 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.23-1.43 (-1.14%)
At close: 04:00PM EDT
124.81 +0.58 (+0.47%)
After hours: 06:34PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024125.88126.85124.01124.23124.231,354,400
23 May 2024126.70126.70125.50125.66125.662,120,600
22 May 2024125.75127.48125.20126.98126.981,736,700
21 May 2024126.03126.03124.77125.90125.90943,800
20 May 2024125.80125.81124.85125.57125.57896,500
17 May 2024125.10125.83124.14125.65125.652,414,700
16 May 2024124.37125.63123.56125.19125.191,455,300
15 May 2024124.31125.29124.05124.37124.371,266,300
14 May 2024125.00126.21123.07123.71123.712,451,300
13 May 2024122.97124.88122.94124.77124.771,685,900
10 May 2024121.79122.62121.32122.55122.551,063,000
09 May 2024120.45121.38120.09121.30121.301,460,000
09 May 20240.98 Dividend
08 May 2024121.99122.10120.24121.19120.21875,700
07 May 2024120.94122.02120.64121.79120.811,070,100
06 May 2024120.31120.70119.63120.63119.65837,900
03 May 2024119.27120.21118.87120.10119.131,540,500
02 May 2024119.54119.61117.15118.45117.491,478,900
01 May 2024118.87122.11118.87119.41118.441,470,900
30 Apr 2024120.35120.47118.70118.81117.851,687,600
29 Apr 2024120.28121.03120.09120.81119.831,925,900
26 Apr 2024121.23122.19119.85119.97119.002,400,500
25 Apr 2024123.41123.97121.27121.97120.981,204,300
24 Apr 2024120.80122.68120.42122.52121.531,806,800
23 Apr 2024121.23122.09120.71121.62120.641,223,700
22 Apr 2024120.00122.02119.84121.23120.251,912,000
19 Apr 2024117.79119.85117.79119.52118.552,643,300
18 Apr 2024119.78119.78117.74117.79116.842,297,800
17 Apr 2024121.49121.49119.07119.14118.182,281,300
16 Apr 2024122.49122.76121.00121.14120.162,000,700
15 Apr 2024124.17124.68122.25122.45121.462,138,100
12 Apr 2024123.67124.10122.25123.00122.012,004,400
11 Apr 2024124.78125.86122.83124.24123.241,712,400
10 Apr 2024126.00126.20123.41124.52123.511,914,200
09 Apr 2024124.81126.71124.33126.59125.572,227,800
08 Apr 2024121.70124.11121.57123.85122.852,647,100
05 Apr 2024120.01122.40119.87122.38121.392,056,100
04 Apr 2024121.29121.81119.39119.99119.022,029,100
03 Apr 2024122.02122.05119.23120.26119.292,484,900
02 Apr 2024116.57122.58114.72122.08121.095,003,900
01 Apr 2024123.00123.09121.25121.62120.642,815,200
28 Mar 2024122.00122.97121.85122.80121.811,618,300
27 Mar 2024120.71121.83120.14121.53120.551,526,300
26 Mar 2024118.58119.80118.40119.58118.611,723,300
25 Mar 2024120.57120.76118.41118.96118.001,892,800
22 Mar 2024122.84122.84120.69120.84119.861,426,400
21 Mar 2024123.34123.68122.30122.33121.342,191,100
20 Mar 2024121.53123.54120.96123.00122.011,500,000
19 Mar 2024120.44121.16120.02121.04120.061,111,400
18 Mar 2024121.08121.60120.48120.54119.571,214,900
15 Mar 2024121.33121.90119.79120.28119.315,841,100
14 Mar 2024122.21122.52120.92121.57120.591,674,400
13 Mar 2024122.65123.34121.96122.13121.141,637,700
12 Mar 2024121.16122.94120.98122.65121.661,551,800
11 Mar 2024121.24121.78119.84121.64120.661,280,400
08 Mar 2024120.84121.89120.25120.82119.841,344,600
07 Mar 2024121.53122.06120.13121.13120.152,036,100
06 Mar 2024120.12121.38119.61120.73119.751,800,000
05 Mar 2024122.38122.50119.67120.23119.261,691,300
04 Mar 2024122.95124.36122.30122.34121.352,728,600
01 Mar 2024122.11122.65121.38122.23121.241,017,700
29 Feb 2024123.14123.14122.16122.62121.631,954,700
28 Feb 2024122.90123.41122.30122.41121.42898,500
27 Feb 2024123.05123.75122.30122.90121.911,052,100
26 Feb 2024124.62124.83123.28123.37122.371,192,500
23 Feb 2024125.00125.26124.58124.64123.631,077,000
22 Feb 2024123.78125.01123.24124.71123.701,467,200
21 Feb 2024124.71124.85122.77123.43122.431,100,600
20 Feb 2024123.38124.51123.27124.49123.481,415,500
16 Feb 2024122.65123.82122.01123.38122.381,100,300
15 Feb 2024122.60123.20122.41122.79121.801,435,400
14 Feb 2024121.80122.79121.27122.22121.231,792,100
13 Feb 2024121.65121.84120.36121.39120.411,932,700
12 Feb 2024122.12122.54121.56122.10121.112,256,900
12 Feb 20240.89 Dividend
09 Feb 2024123.01123.25121.84123.03121.151,714,800
08 Feb 2024122.00122.81121.10122.75120.881,084,400
07 Feb 2024122.95123.19121.65122.10120.241,411,100
06 Feb 2024120.35122.61119.96122.19120.332,238,500
05 Feb 2024121.32121.34119.42119.89118.061,663,600
02 Feb 2024121.19122.09120.19121.77119.911,946,200
01 Feb 2024121.78122.01119.23121.10119.252,086,800
31 Jan 2024123.04123.82121.47121.73119.872,351,300
30 Jan 2024120.39122.54120.24122.42120.551,445,600
29 Jan 2024120.57121.53120.46121.36119.511,490,200
26 Jan 2024121.25121.42120.35120.94119.091,166,700
25 Jan 2024121.84123.20120.49121.01119.161,563,800
24 Jan 2024123.55124.39121.50121.89120.032,591,300
23 Jan 2024122.64123.50122.51122.82120.952,017,500
22 Jan 2024121.99123.09121.80122.79120.921,151,200
19 Jan 2024121.03122.75119.79122.09120.232,255,200
18 Jan 2024120.20120.51118.90120.37118.531,884,800
17 Jan 2024119.36120.37119.36120.11118.281,385,100
16 Jan 2024119.36119.85118.64119.81117.981,967,400
12 Jan 2024119.98120.37118.79119.72117.891,033,800
11 Jan 2024118.97119.23117.78119.14117.321,711,700
10 Jan 2024118.70119.26118.16118.89117.081,011,400
09 Jan 2024118.55118.85117.50118.67116.861,252,800
08 Jan 2024117.96119.58117.44119.47117.652,047,500
05 Jan 2024117.49118.65117.43117.98116.181,299,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...