Paychex (PAYX)

96.98
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paychex (PAYX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202695.5198.0195.1996.985,719,79296.98
5/28/202694.4395.9693.6395.512,270,83795.51
5/27/202694.7496.1694.0894.422,474,78694.42
5/26/202696.7196.8494.0994.802,959,46894.80
5/22/202694.2597.2094.2597.002,593,10597.00
5/21/202693.9194.9292.7694.252,315,44294.25
5/20/202693.3695.0091.6794.922,753,85294.92
5/19/202695.2697.1294.3994.483,276,42894.48
5/18/202691.3894.7390.7694.493,035,81394.49
5/15/202690.1991.9790.0391.542,921,13391.54
5/14/202689.9790.9188.6588.832,857,44188.83
5/13/202691.4991.8187.4389.925,243,42189.92
5/12/202694.7195.2092.8193.713,558,25792.52
5/11/202693.0994.3792.4593.883,404,67592.69
5/08/202693.6994.6792.0093.932,446,65892.74
5/07/202691.1995.0691.0094.263,964,92193.06
5/06/202691.6491.9890.5491.384,140,16490.22
5/05/202692.5593.1090.8992.852,816,08991.67
5/04/202693.0594.4092.0292.482,388,37391.31
5/01/202693.7394.5591.6793.022,198,52791.84
4/30/202692.9293.7891.8292.633,130,66491.45
4/29/202693.1494.1190.6494.053,691,47892.86
4/28/202691.3792.2990.1790.993,006,56289.83
4/27/202689.8091.1189.5389.933,032,49788.79
4/24/202690.4390.9389.1989.823,081,30588.68
4/23/202692.4192.6289.4190.952,545,40389.80
4/22/202693.3894.3192.5493.433,066,84392.24
4/21/202693.0895.4092.6293.683,294,88792.49
4/20/202691.9693.3491.5993.093,595,93691.91
4/17/202693.0793.3091.1791.963,215,60290.79
4/16/202691.2292.7690.8892.133,740,38990.96
4/15/202689.3991.0688.7590.263,088,58489.11
4/14/202689.3290.2088.6288.852,883,69487.72
4/13/202685.6989.4785.6989.324,436,99388.19
4/10/202687.8088.0085.4585.573,686,53084.48
4/09/202689.1389.2186.8487.863,493,09086.74
4/08/202691.7292.9789.6589.893,211,52588.75
4/07/202691.6492.8790.8291.613,039,51790.45
4/06/202691.3792.1990.5691.852,571,67990.68
4/02/202691.1592.2989.6791.704,514,30190.54
4/01/202691.7492.3189.6990.915,971,06289.76
3/31/202694.0394.5091.9592.124,515,69990.95
3/30/202691.6693.6491.5693.123,749,40191.94
3/27/202693.2593.2590.5491.683,583,85790.52
3/26/202693.0796.2493.0293.595,360,39892.40
3/25/202695.2195.4989.0193.367,974,34392.17
3/24/202692.8693.0089.9890.615,141,78189.46
3/23/202693.3094.6692.7993.504,935,33692.31
3/20/202691.3493.3591.0692.5511,215,14791.37
3/19/202691.1293.4891.0391.714,642,13590.55
3/18/202691.3592.3590.5790.643,911,59489.49
3/17/202693.8095.0992.1392.432,817,60891.26
3/16/202692.6793.8692.5093.102,604,46291.92
3/13/202692.3792.7591.5392.612,914,63891.43
3/12/202694.1195.8491.6591.673,994,27090.51
3/11/202695.7196.6393.1894.003,439,18292.81
3/10/202697.8098.1794.1795.123,414,94593.91
3/09/202699.5299.7997.0998.304,489,97597.05
3/06/202697.57101.0296.31100.855,008,02499.57
3/05/202695.8998.6795.8198.384,169,57097.13
3/04/202695.2396.4294.8295.792,694,72594.57
3/03/202693.5096.3792.9695.563,043,76694.35
3/02/202692.9094.4692.1394.253,773,52393.05