Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.75+1.77 (+1.43%)
At close: 04:00PM EDT
125.75 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024124.45126.19124.26125.75125.751,371,600
25 Jul 2024124.10127.40123.77123.98123.981,829,000
24 Jul 2024124.00124.09122.68123.24123.242,784,300
23 Jul 2024122.38124.23122.13123.71123.711,809,400
22 Jul 2024123.07123.64121.33122.98122.981,586,000
19 Jul 2024124.48124.89122.31122.68122.681,822,200
18 Jul 2024125.55128.18123.80124.24124.242,757,400
17 Jul 2024124.58126.92124.57126.81126.813,488,800
16 Jul 2024121.54124.31121.49124.28124.281,791,500
15 Jul 2024118.58121.86118.58121.63121.631,979,700
12 Jul 2024117.82118.85117.43118.30118.301,453,500
11 Jul 2024116.84118.52116.57117.06117.061,609,300
10 Jul 2024117.08117.08115.40116.97116.972,368,100
09 Jul 2024116.01117.22115.80117.02117.021,802,100
08 Jul 2024117.48118.00115.77116.17116.171,601,500
05 Jul 2024117.73117.73116.33117.54117.541,585,800
03 Jul 2024118.20118.38117.38117.43117.431,072,400
02 Jul 2024116.77118.43116.23118.38118.381,717,800
01 Jul 2024118.97120.14116.36117.00117.001,727,800
28 Jun 2024117.57119.83117.52118.56118.566,556,900
27 Jun 2024117.21118.19115.54117.84117.842,609,900
26 Jun 2024125.00125.00117.31117.39117.395,176,200
25 Jun 2024126.13126.48124.77125.03125.032,510,500
24 Jun 2024126.22127.75125.59126.08126.081,735,900
21 Jun 2024125.61126.19125.16125.96125.962,889,800
20 Jun 2024125.29126.20124.84125.08125.082,256,800
18 Jun 2024124.93125.56124.03125.46125.461,181,600
17 Jun 2024121.52124.89120.80124.71124.711,478,000
14 Jun 2024122.60122.85121.46121.99121.991,144,900
13 Jun 2024122.12122.85121.25122.67122.671,528,200
12 Jun 2024124.25124.51122.69122.82122.821,889,300
11 Jun 2024121.81124.13121.62123.93123.932,435,600
10 Jun 2024122.12122.48120.75121.94121.942,717,800
07 Jun 2024121.30124.16121.30122.58122.581,975,900
06 Jun 2024121.86122.81121.49121.83121.831,177,300
05 Jun 2024121.71121.99120.10121.64121.641,166,400
04 Jun 2024119.77122.26119.31121.57121.571,266,000
03 Jun 2024120.14120.30118.72120.15120.151,978,400
31 May 2024118.41120.61118.25120.16120.164,177,900
30 May 2024119.00119.43118.13118.41118.411,429,200
29 May 2024119.31120.64118.69118.75118.751,327,400
28 May 2024123.79123.89119.48120.27120.272,484,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...