Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.85-5.03 (-4.20%)
At close: 04:00PM EDT
114.86 +0.01 (+0.01%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022116.20118.29112.65114.85114.853,470,400
28 Jun 2022122.68124.00119.62119.88119.882,431,200
27 Jun 2022122.33124.73122.18122.66122.662,906,700
24 Jun 2022118.30122.44117.95122.43122.432,321,600
23 Jun 2022116.73117.66115.53117.31117.311,785,500
22 Jun 2022114.89117.09114.00115.63115.631,760,300
21 Jun 2022114.21116.54114.08116.28116.281,992,800
17 Jun 2022113.80114.85110.47113.00113.004,520,600
16 Jun 2022115.69116.11112.86113.81113.812,236,500
15 Jun 2022118.08119.73116.32117.95117.951,380,400
14 Jun 2022118.04118.05116.19117.47117.471,509,700
13 Jun 2022118.12118.89116.60117.21117.211,701,000
10 Jun 2022120.96122.00119.64120.63120.631,360,100
09 Jun 2022125.16125.54122.58122.60122.601,066,200
08 Jun 2022125.99126.42124.70125.60125.601,187,400
07 Jun 2022124.62127.00123.67126.75126.751,238,500
06 Jun 2022127.04127.45125.21125.93125.931,210,700
03 Jun 2022125.43126.34124.81125.81125.811,355,400
02 Jun 2022122.78126.07122.09125.95125.951,551,400
01 Jun 2022124.20124.82121.53122.26122.261,483,900
31 May 2022123.53124.75122.14123.83123.832,523,500
27 May 2022122.47124.10122.15124.08124.081,560,600
26 May 2022118.69121.94118.20121.20121.201,537,300
25 May 2022117.08118.94116.57117.99117.991,413,800
24 May 2022117.51118.06115.70117.84117.841,625,400
23 May 2022118.15118.91116.19118.21118.211,801,500
20 May 2022117.37117.89114.10117.33117.332,266,500
19 May 2022116.70117.43115.24115.84115.842,290,300
18 May 2022120.39120.44117.15117.44117.441,606,800
17 May 2022121.77122.27120.94121.62121.621,328,400
16 May 2022119.24121.00118.58120.06120.061,152,900
13 May 2022118.91120.63118.49119.69119.691,336,900
12 May 2022117.45118.29115.66117.93117.932,213,900
11 May 2022118.08119.66117.62118.22118.222,805,900
11 May 20220.79 Dividend
10 May 2022122.33123.05118.85120.13119.342,248,900
09 May 2022123.16123.16119.67120.27119.482,423,500
06 May 2022123.57124.92122.41124.16123.341,873,300
05 May 2022131.38131.69123.39124.59123.772,353,500
04 May 2022128.59132.90127.73132.47131.601,916,500
03 May 2022128.24129.04127.28128.55127.701,492,200
02 May 2022126.89128.91125.15127.65126.811,985,900
29 Apr 2022131.99132.00126.45126.73125.901,981,500
28 Apr 2022131.87133.19130.46132.40131.531,468,400
27 Apr 2022130.69132.89130.19130.69129.831,777,700
26 Apr 2022131.46132.31129.50129.51128.662,248,900
25 Apr 2022131.51132.30128.35132.25131.382,766,200
22 Apr 2022137.72137.84131.14131.35130.492,375,400
21 Apr 2022140.12141.27137.90138.32137.411,650,700
20 Apr 2022138.51140.18138.33139.63138.711,829,800
19 Apr 2022135.94137.85134.85137.46136.562,158,800
18 Apr 2022135.91137.19134.93135.75134.861,457,900
14 Apr 2022137.89138.51136.43136.69135.791,574,900
13 Apr 2022137.15138.27136.00137.89136.981,394,100
12 Apr 2022138.03138.88136.12136.59135.691,359,600
11 Apr 2022139.70139.87136.64136.84135.941,575,600
08 Apr 2022139.01140.90138.41139.29138.372,396,600
07 Apr 2022140.37141.59139.30139.84138.923,452,100
06 Apr 2022138.98141.92138.13141.23140.302,751,500
05 Apr 2022139.56141.92138.52139.25138.332,723,900
04 Apr 2022139.26139.61137.20139.31138.392,742,100
01 Apr 2022136.77138.92135.35138.87137.962,305,800
31 Mar 2022137.91140.67136.41136.47135.573,185,600
30 Mar 2022132.00137.56128.50136.89135.992,875,100
29 Mar 2022130.76132.76130.15132.53131.662,631,200
28 Mar 2022128.64130.24128.06129.87129.021,812,700
25 Mar 2022127.95128.95126.72128.71127.861,213,400
24 Mar 2022126.30127.77125.31127.74126.901,125,900
23 Mar 2022126.84126.84125.28125.38124.561,562,800
22 Mar 2022126.72128.02126.22127.45126.611,398,400
21 Mar 2022127.45127.91125.10126.66125.831,605,300
18 Mar 2022125.69128.60124.77128.13127.293,561,600
17 Mar 2022124.37125.70123.54125.62124.791,414,100
16 Mar 2022122.39124.67121.28124.55123.731,450,000
15 Mar 2022120.93121.91118.93121.82121.021,321,800
14 Mar 2022120.78121.72119.13119.89119.101,116,400
11 Mar 2022123.11124.47120.46120.59119.801,071,000
10 Mar 2022120.39122.53118.56122.19121.391,317,600
09 Mar 2022120.67122.72119.50122.30121.501,679,600
08 Mar 2022121.68123.67118.25118.43117.651,958,000
07 Mar 2022123.55124.83121.92122.41121.612,234,000
04 Mar 2022119.76123.97118.55123.58122.771,967,800
03 Mar 2022121.54121.98119.99120.42119.631,433,500
02 Mar 2022118.20120.89117.99120.38119.591,332,600
01 Mar 2022118.88119.55116.84117.55116.781,468,500
28 Feb 2022117.25119.37116.85119.06118.281,689,300
25 Feb 2022115.96118.69115.53118.64117.861,259,700
24 Feb 2022111.64115.99111.39115.79115.032,456,500
23 Feb 2022116.17116.77113.34113.61112.861,743,000
22 Feb 2022115.31116.78114.65115.59114.831,746,800
18 Feb 2022115.94117.08115.27115.84115.081,453,000
17 Feb 2022119.10119.43116.15116.35115.581,897,900
16 Feb 2022119.73120.66118.25120.02119.232,175,200
15 Feb 2022119.66120.15118.83120.11119.321,774,600
14 Feb 2022118.96119.34117.30118.48117.702,687,400
11 Feb 2022119.58121.22118.66118.91118.132,084,800
10 Feb 2022121.42122.94119.85120.37119.582,448,900
09 Feb 2022122.41124.30121.84124.12123.302,164,300
08 Feb 2022119.76121.28119.12121.02120.221,569,600
07 Feb 2022120.00120.71119.07119.97119.181,386,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...