Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.77+1.45 (+1.28%)
As of 11:39AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022116.63119.21112.39114.77114.771,502,681
27 Sept 2022114.85115.74112.12113.32113.321,980,500
26 Sept 2022115.02115.97113.55114.04114.041,855,100
23 Sept 2022116.85117.10113.44115.02115.022,098,500
22 Sept 2022117.64118.91116.35117.61117.612,137,200
21 Sept 2022121.48121.92117.88117.91117.911,948,200
20 Sept 2022120.73120.99119.17120.04120.041,312,100
19 Sept 2022119.44121.54118.91121.49121.491,067,000
16 Sept 2022118.16120.61117.24120.13120.132,133,000
15 Sept 2022120.94121.37118.44118.96118.961,285,400
14 Sept 2022122.64122.93119.94121.15121.152,066,900
13 Sept 2022124.93125.41121.81122.08122.081,979,800
12 Sept 2022127.28128.37126.86127.33127.331,109,200
09 Sept 2022125.54127.24125.07126.83126.831,524,600
08 Sept 2022123.40125.41122.36125.23125.231,392,900
07 Sept 2022121.83124.31121.63123.90123.901,359,000
06 Sept 2022121.07122.62120.03121.61121.611,352,400
02 Sept 2022124.47125.53120.29120.90120.901,759,800
01 Sept 2022123.08124.39122.25124.25124.251,359,900
31 Aug 2022125.51125.51123.04123.34123.341,598,800
30 Aug 2022127.30127.30123.92124.23124.231,559,400
29 Aug 2022128.30128.46126.96127.11127.111,430,000
26 Aug 2022134.32134.43128.56128.80128.801,966,600
25 Aug 2022135.50135.66133.46134.06134.061,522,700
24 Aug 2022134.91135.92134.64135.08135.081,142,100
23 Aug 2022135.99136.37134.83135.00135.001,024,800
22 Aug 2022137.73137.73135.42135.94135.941,314,500
19 Aug 2022138.24138.95137.48138.49138.492,748,200
18 Aug 2022138.77139.47137.97139.16139.161,068,900
17 Aug 2022137.29138.74137.04138.62138.621,445,600
16 Aug 2022137.38138.50136.88138.31138.311,092,900
15 Aug 2022135.28138.23134.66138.15138.151,501,800
12 Aug 2022132.96135.62132.73135.61135.611,824,600
11 Aug 2022133.81134.02131.92132.07132.071,280,000
10 Aug 2022133.01133.47131.81132.84132.841,171,400
10 Aug 20220.79 Dividend
09 Aug 2022131.17131.93130.44130.90130.11978,100
08 Aug 2022130.54131.54129.54130.90130.111,310,000
05 Aug 2022127.03129.80126.99129.55128.77979,400
04 Aug 2022129.00129.06127.81128.57127.79764,800
03 Aug 2022127.23129.52126.56128.97128.191,154,500
02 Aug 2022126.34127.21125.31126.36125.601,416,300
01 Aug 2022127.24128.24126.00126.58125.821,472,700
29 Jul 2022128.33129.00127.49128.28127.511,525,900
28 Jul 2022126.00128.70125.48128.27127.501,234,100
27 Jul 2022121.86126.04121.51125.41124.652,095,000
26 Jul 2022121.82122.55120.75121.23120.501,633,600
25 Jul 2022122.31122.70121.00121.52120.791,499,900
22 Jul 2022122.68124.12121.63122.44121.701,483,100
21 Jul 2022120.48122.29119.78122.05121.311,429,700
20 Jul 2022119.52121.08118.88120.30119.572,138,500
19 Jul 2022116.18119.50115.68119.17118.451,703,000
18 Jul 2022115.76116.80114.01114.59113.901,377,800
15 Jul 2022114.66115.24114.06115.00114.311,613,300
14 Jul 2022112.24113.62111.17113.14112.461,240,400
13 Jul 2022112.32114.49112.20113.34112.661,350,200
12 Jul 2022116.40117.42114.31114.85114.161,266,800
11 Jul 2022116.17116.84115.26116.22115.521,110,600
08 Jul 2022115.70117.08114.68116.80116.101,294,500
07 Jul 2022116.42117.21115.66116.52115.821,548,200
06 Jul 2022116.17117.92115.16116.97116.261,910,100
05 Jul 2022115.43115.58111.72115.57114.871,427,800
01 Jul 2022114.22116.63113.51116.36115.661,693,000
30 Jun 2022113.33116.63113.19113.87113.182,692,100
29 Jun 2022116.20118.29112.65114.85114.163,477,800
28 Jun 2022122.68124.00119.62119.88119.162,431,200
27 Jun 2022122.33124.73122.18122.66121.922,906,700
24 Jun 2022118.30122.44117.95122.43121.692,321,600
23 Jun 2022116.73117.66115.53117.31116.601,785,500
22 Jun 2022114.89117.09114.00115.63114.931,760,300
21 Jun 2022114.21116.54114.08116.28115.581,992,800
17 Jun 2022113.80114.85110.47113.00112.324,520,600
16 Jun 2022115.69116.11112.86113.81113.122,236,500
15 Jun 2022118.08119.73116.32117.95117.241,380,400
14 Jun 2022118.04118.05116.19117.47116.761,509,700
13 Jun 2022118.12118.89116.60117.21116.501,701,000
10 Jun 2022120.96122.00119.64120.63119.901,360,100
09 Jun 2022125.16125.54122.58122.60121.861,066,200
08 Jun 2022125.99126.42124.70125.60124.841,187,400
07 Jun 2022124.62127.00123.67126.75125.991,238,500
06 Jun 2022127.04127.45125.21125.93125.171,210,700
03 Jun 2022125.43126.34124.81125.81125.051,355,400
02 Jun 2022122.78126.07122.09125.95125.191,551,400
01 Jun 2022124.20124.82121.53122.26121.521,483,900
31 May 2022123.53124.75122.14123.83123.082,523,500
27 May 2022122.47124.10122.15124.08123.331,560,600
26 May 2022118.69121.94118.20121.20120.471,537,300
25 May 2022117.08118.94116.57117.99117.281,413,800
24 May 2022117.51118.06115.70117.84117.131,625,400
23 May 2022118.15118.91116.19118.21117.501,801,500
20 May 2022117.37117.89114.10117.33116.622,266,500
19 May 2022116.70117.43115.24115.84115.142,290,300
18 May 2022120.39120.44117.15117.44116.731,606,800
17 May 2022121.77122.27120.94121.62120.891,328,400
16 May 2022119.24121.00118.58120.06119.341,152,900
13 May 2022118.91120.63118.49119.69118.971,336,900
12 May 2022117.45118.29115.66117.93117.222,213,900
11 May 2022118.08119.66117.62118.22117.512,805,900
11 May 20220.79 Dividend
10 May 2022122.33123.05118.85120.13118.622,248,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...