Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.69+0.98 (+0.83%)
As of 09:42AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023115.64118.79117.78118.69118.6965,163
01 Feb 2023115.64118.49115.01117.71117.711,535,700
31 Jan 2023115.15115.87113.81115.86115.861,564,900
30 Jan 2023112.76115.52112.63114.69114.692,798,200
27 Jan 2023114.18114.70112.65113.03113.032,257,400
26 Jan 2023116.19116.50114.74115.10115.101,679,100
25 Jan 2023116.44116.47112.38115.62115.622,335,300
24 Jan 2023119.90120.14117.93118.62118.621,332,300
23 Jan 2023117.78120.96117.07119.99119.991,599,300
20 Jan 2023115.67118.53114.71117.93117.931,987,600
19 Jan 2023116.91117.20115.41115.52115.521,122,000
18 Jan 2023118.64119.27117.17117.23117.231,809,800
17 Jan 2023118.89120.11117.94118.42118.422,157,200
13 Jan 2023119.66120.69119.28120.31120.311,237,700
12 Jan 2023119.49120.09118.75119.85119.851,373,000
11 Jan 2023118.08119.78117.17119.68119.681,579,200
10 Jan 2023117.23117.95115.86117.31117.311,112,400
09 Jan 2023117.35119.04117.13117.41117.411,484,200
06 Jan 2023115.59117.98114.98117.45117.451,257,900
05 Jan 2023116.39116.44113.70114.36114.361,352,300
04 Jan 2023116.95118.19115.78117.07117.071,475,200
03 Jan 2023116.64116.82114.88115.81115.811,792,600
30 Dec 2022115.82116.11113.97115.56115.561,060,900
29 Dec 2022114.85117.07114.54116.46116.461,372,400
28 Dec 2022115.08116.20114.38114.43114.431,590,000
27 Dec 2022115.86116.04114.27115.13115.131,494,900
23 Dec 2022112.74116.24112.42116.01116.012,503,100
22 Dec 2022111.00112.22108.00112.18112.184,399,900
21 Dec 2022114.87115.86113.90114.77114.772,282,600
20 Dec 2022114.99115.76113.53114.26114.261,501,400
19 Dec 2022116.15116.69114.94115.52115.521,810,100
16 Dec 2022115.71116.53115.05115.96115.962,859,800
15 Dec 2022121.22121.51116.79117.08117.082,076,300
14 Dec 2022122.79125.15121.59122.67122.672,155,500
13 Dec 2022127.39127.89122.68123.32123.321,255,300
12 Dec 2022120.00123.08119.51122.97122.971,271,200
09 Dec 2022119.73120.25119.17119.51119.511,563,700
08 Dec 2022120.72122.01119.87120.16120.161,489,900
07 Dec 2022120.97121.36119.74120.44120.44932,000
06 Dec 2022123.49123.49119.95120.63120.631,198,300
05 Dec 2022124.58125.08122.59123.19123.191,415,800
02 Dec 2022123.78126.30123.68125.98125.981,291,100
01 Dec 2022124.45126.33123.71125.90125.901,466,300
30 Nov 2022120.14124.19119.64124.03124.032,628,900
29 Nov 2022120.24121.03118.72120.15120.151,217,800
28 Nov 2022122.00122.62120.09120.47120.471,524,300
25 Nov 2022123.22123.72122.67123.21123.21599,600
23 Nov 2022122.85123.67122.41123.16123.161,194,900
22 Nov 2022122.30122.95120.61122.78122.781,117,900
21 Nov 2022120.91122.28120.35121.55121.55919,100
18 Nov 2022121.09121.86119.49120.83120.831,164,000
17 Nov 2022119.30120.84118.10120.22120.221,442,700
16 Nov 2022121.99122.43120.05120.49120.491,827,100
15 Nov 2022123.66123.66120.21121.67121.671,521,700
14 Nov 2022120.76123.24120.25121.19121.191,818,900
11 Nov 2022121.62122.05119.17121.01121.012,098,000
10 Nov 2022120.41121.82118.32121.38121.382,058,200
09 Nov 2022116.79117.13115.08115.24115.241,216,400
08 Nov 2022115.20118.71114.77117.05117.051,342,800
08 Nov 20220.79 Dividend
07 Nov 2022114.38115.91113.56115.38114.591,354,400
04 Nov 2022114.10114.81111.26113.76112.981,784,400
03 Nov 2022112.91114.42111.92113.04112.271,593,400
02 Nov 2022117.91119.35114.47114.50113.721,501,200
01 Nov 2022119.06119.52116.94118.06117.251,072,000
31 Oct 2022118.75119.36117.73118.31117.501,693,700
28 Oct 2022116.24120.51116.11119.79118.971,953,900
27 Oct 2022115.94116.93115.19115.76114.971,257,800
26 Oct 2022116.62118.09114.79115.39114.601,587,400
25 Oct 2022114.30116.64114.30116.48115.682,035,600
24 Oct 2022113.68114.30112.11114.15113.371,308,800
21 Oct 2022110.88112.54109.69112.16111.391,264,000
20 Oct 2022111.86113.00110.38111.06110.301,233,400
19 Oct 2022111.97112.75110.19111.45110.691,289,600
18 Oct 2022113.73115.19112.45113.38112.601,811,100
17 Oct 2022111.57112.74111.00111.95111.181,631,100
14 Oct 2022111.41111.81108.80109.19108.441,790,700
13 Oct 2022105.79110.97105.66110.27109.511,892,500
12 Oct 2022108.52109.03107.81108.00107.261,429,200
11 Oct 2022109.69110.29107.50108.34107.601,700,800
10 Oct 2022110.17110.47108.55109.88109.131,469,700
07 Oct 2022110.58110.91108.97109.59108.842,133,500
06 Oct 2022114.64114.87111.46111.69110.932,327,900
05 Oct 2022114.66115.88112.60114.59113.812,169,800
04 Oct 2022116.61117.63114.99115.39114.602,203,000
03 Oct 2022113.27115.51112.31114.86114.071,837,100
30 Sept 2022114.15115.61112.10112.21111.442,524,400
29 Sept 2022116.46116.73111.87113.39112.612,699,300
28 Sept 2022116.63119.21112.39117.38116.583,301,800
27 Sept 2022114.85115.74112.12113.32112.541,981,700
26 Sept 2022115.02115.97113.55114.04113.261,855,100
23 Sept 2022116.85117.10113.44115.02114.232,098,500
22 Sept 2022117.64118.91116.35117.61116.802,137,200
21 Sept 2022121.48121.92117.88117.91117.101,948,200
20 Sept 2022120.73120.99119.17120.04119.221,312,100
19 Sept 2022119.44121.54118.91121.49120.661,067,000
16 Sept 2022118.16120.61117.24120.13119.312,133,000
15 Sept 2022120.94121.37118.44118.96118.151,285,400
14 Sept 2022122.64122.93119.94121.15120.322,066,900
13 Sept 2022124.93125.41121.81122.08121.241,979,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...