Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.64-0.07 (-0.06%)
At close: 04:00PM EST
124.10 -0.54 (-0.43%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024125.00125.26124.58124.64124.641,077,000
22 Feb 2024123.78125.01123.24124.71124.711,467,200
21 Feb 2024124.71124.85122.77123.43123.431,100,600
20 Feb 2024123.38124.51123.27124.49124.491,415,500
16 Feb 2024122.65123.82122.01123.38123.381,100,300
15 Feb 2024122.60123.20122.41122.79122.791,435,400
14 Feb 2024121.80122.79121.27122.22122.221,792,100
13 Feb 2024121.65121.84120.36121.39121.391,932,700
12 Feb 2024122.12122.54121.56122.10122.102,256,900
12 Feb 20240.89 Dividend
09 Feb 2024123.01123.25121.84123.03122.141,714,800
08 Feb 2024122.00122.81121.10122.75121.861,084,400
07 Feb 2024122.95123.19121.65122.10121.221,411,100
06 Feb 2024120.35122.61119.96122.19121.312,238,500
05 Feb 2024121.32121.34119.42119.89119.021,663,600
02 Feb 2024121.19122.09120.19121.77120.891,946,200
01 Feb 2024121.78122.01119.23121.10120.222,086,800
31 Jan 2024123.04123.82121.47121.73120.852,351,300
30 Jan 2024120.39122.54120.24122.42121.531,445,600
29 Jan 2024120.57121.53120.46121.36120.481,490,200
26 Jan 2024121.25121.42120.35120.94120.071,166,700
25 Jan 2024121.84123.20120.49121.01120.131,563,800
24 Jan 2024123.55124.39121.50121.89121.012,591,300
23 Jan 2024122.64123.50122.51122.82121.932,017,500
22 Jan 2024121.99123.09121.80122.79121.901,151,200
19 Jan 2024121.03122.75119.79122.09121.212,255,200
18 Jan 2024120.20120.51118.90120.37119.501,884,800
17 Jan 2024119.36120.37119.36120.11119.241,385,100
16 Jan 2024119.36119.85118.64119.81118.941,967,400
12 Jan 2024119.98120.37118.79119.72118.851,033,800
11 Jan 2024118.97119.23117.78119.14118.281,711,700
10 Jan 2024118.70119.26118.16118.89118.031,011,400
09 Jan 2024118.55118.85117.50118.67117.811,252,800
08 Jan 2024117.96119.58117.44119.47118.612,047,500
05 Jan 2024117.49118.65117.43117.98117.131,299,400
04 Jan 2024117.42118.46117.15117.85117.001,525,400
03 Jan 2024118.46118.69116.77116.84115.991,595,000
02 Jan 2024118.84119.09117.32117.87117.021,982,100
29 Dec 2023119.13119.55118.33119.11118.251,241,800
28 Dec 2023119.36120.07119.06119.50118.642,203,000
27 Dec 2023120.11120.11118.90119.07118.211,394,800
26 Dec 2023119.32120.60119.12120.18119.311,388,300
22 Dec 2023118.70121.10118.58119.86118.992,654,400
21 Dec 2023122.25122.25118.59118.90118.045,820,000
20 Dec 2023128.23129.66127.78127.86126.942,761,500
19 Dec 2023127.90129.37127.02128.79127.862,755,400
18 Dec 2023127.83128.00126.81127.74126.821,751,100
15 Dec 2023126.54127.84126.33126.84125.923,827,300
14 Dec 2023128.71128.86126.54126.83125.913,489,700
13 Dec 2023126.89128.19125.73128.12127.192,907,700
12 Dec 2023125.75126.66124.61126.56125.641,406,500
11 Dec 2023124.79126.13124.73125.20124.292,264,800
08 Dec 2023124.44125.16123.84124.02123.121,707,800
07 Dec 2023124.85125.34123.55124.83123.931,753,100
06 Dec 2023123.64124.56123.00124.42123.521,841,600
05 Dec 2023124.01124.27122.53123.04122.151,732,000
04 Dec 2023122.50124.40122.48124.18123.281,610,600
01 Dec 2023121.96124.14121.64123.92123.021,625,900
30 Nov 2023121.59122.17120.82121.97121.092,678,400
29 Nov 2023120.00121.91119.67121.15120.271,991,100
28 Nov 2023119.14119.69118.60119.58118.711,903,100
27 Nov 2023118.19119.10117.74118.95118.091,659,800
24 Nov 2023119.31119.32118.23118.50117.64548,200
22 Nov 2023119.35119.89118.25118.95118.092,495,300
21 Nov 2023118.80119.06118.13118.36117.501,861,900
20 Nov 2023117.07119.03117.07118.77117.911,502,300
17 Nov 2023117.19117.68116.56117.52116.671,275,500
16 Nov 2023118.31118.88115.43116.49115.651,316,400
15 Nov 2023116.69117.88116.60117.14116.292,240,500
14 Nov 2023116.30116.93115.34116.26115.421,737,800
13 Nov 2023114.16114.87113.87114.48113.651,275,400
13 Nov 20230.89 Dividend
10 Nov 2023114.90115.83114.26115.43113.711,537,000
09 Nov 2023114.65115.16113.70114.02112.321,897,000
08 Nov 2023113.06114.42112.34114.05112.351,502,700
07 Nov 2023111.62112.68110.82112.53110.851,910,800
06 Nov 2023110.77111.54109.98111.49109.831,745,500
03 Nov 2023113.49114.10108.58110.46108.822,878,300
02 Nov 2023109.65112.53109.50112.47110.801,562,600
01 Nov 2023109.36109.36106.27108.86107.243,094,200
31 Oct 2023110.68111.31110.00111.05109.401,369,800
30 Oct 2023110.56111.02109.24110.57108.921,290,500
27 Oct 2023111.57111.57109.02109.57107.941,739,100
26 Oct 2023112.25113.28111.65111.75110.092,314,900
25 Oct 2023115.94115.94111.36112.19110.523,904,900
24 Oct 2023117.24117.65115.57117.12115.381,229,300
23 Oct 2023116.08117.95115.67116.63114.891,540,100
20 Oct 2023118.19118.38115.90116.00114.272,038,900
19 Oct 2023118.51119.63117.53118.19116.431,622,600
18 Oct 2023119.08119.23117.80118.27116.511,372,900
17 Oct 2023118.81119.55118.45119.14117.371,110,700
16 Oct 2023119.03119.19117.62118.73116.961,292,100
13 Oct 2023119.14119.40116.97117.98116.22932,600
12 Oct 2023119.14119.32117.96118.56116.791,332,500
11 Oct 2023119.03119.18117.48118.66116.891,380,300
10 Oct 2023119.12120.16118.03118.43116.672,029,700
09 Oct 2023117.08119.41117.07119.16117.391,259,100
06 Oct 2023114.08117.68113.62117.40115.652,219,700
05 Oct 2023115.61115.73113.97114.87113.161,103,900
04 Oct 2023114.79115.64113.82115.28113.561,702,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...