PAYX
Paychex Inc (PAYX)
NASDAQ
$117.68+$0.01 (+0.008%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $41.4B
    Market Cap
  • -12.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +20.06%
    Low Price$104.30
    High Price$122.13
  • 3 Months
    +29.09%
    Low Price$87.91
    High Price$122.13
  • 1 Year
    -12.45%
    Low Price$83.61
    High Price$135.23
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
118.75
119.97
116.98
117.67
+0.71%
2,857,496
07/31/2026
114.94
117.28
113.80
116.84
+0.44%
3,286,920
07/30/2026
119.06
119.29
113.69
116.33
-4.75%
3,646,744
07/29/2026
119.58
124.74
118.87
122.13
+2.74%
4,864,052
07/28/2026
116.64
119.96
116.64
118.87
+4.01%
5,284,418
07/28/2026
$1.19 Dividend
07/27/2026
113.81
115.70
113.32
114.29
+1.70%
3,451,702
07/24/2026
110.08
113.17
109.50
112.38
+2.61%
2,743,009
07/23/2026
110.61
110.67
108.25
109.52
-0.07%
3,283,714
07/22/2026
111.96
112.07
108.97
109.60
-1.09%
3,359,260
07/21/2026
112.67
113.59
110.78
110.81
-2.81%
3,012,123
07/20/2026
112.70
114.20
111.42
114.01
+0.71%
2,965,255
07/17/2026
113.94
116.51
111.34
113.21
-0.27%
4,269,155
07/16/2026
110.32
114.05
110.32
113.52
+4.27%
3,599,557
07/15/2026
108.64
111.18
108.30
108.87
+0.44%
2,475,027
07/14/2026
106.88
109.38
106.38
108.39
-1.11%
2,454,237
07/13/2026
107.79
110.49
107.62
109.61
+2.98%
2,352,578
07/10/2026
106.35
106.75
105.39
106.43
+1.20%
2,179,616
07/09/2026
103.54
105.80
102.67
105.17
-0.30%
3,575,047
07/08/2026
106.96
107.01
104.76
105.48
-1.42%
2,524,608
07/07/2026
106.35
108.60
106.35
107.01
+2.59%
2,883,851
07/06/2026
105.18
105.74
103.57
104.30
-0.90%
2,630,463
07/02/2026
101.96
105.41
101.83
105.25
+3.54%
3,656,562
07/01/2026
99.82
102.90
99.28
101.65
+4.45%
4,418,164
06/30/2026
98.78
99.00
96.78
97.32
-1.48%
3,174,354
06/29/2026
99.85
100.54
97.78
98.78
-0.09%
3,535,450
06/26/2026
96.00
99.11
96.00
98.87
+3.29%
5,596,840
06/25/2026
95.22
99.16
94.70
95.72
+0.44%
4,398,951
06/24/2026
97.75
97.83
92.06
95.31
-1.72%
6,388,311
06/24/2026
$1.32 Earnings
06/23/2026
96.90
97.83
96.54
96.98
+2.15%
4,581,649
06/22/2026
96.20
97.34
94.82
94.94
-2.35%
4,520,222
06/18/2026
96.88
97.77
94.97
97.23
+0.68%
7,100,431
06/17/2026
98.00
99.81
96.06
96.57
-2.69%
3,603,463
06/16/2026
100.12
101.57
98.15
99.25
-0.61%
3,386,544
06/15/2026
101.84
102.24
99.22
99.86
+0.27%
3,594,195
06/12/2026
98.25
99.95
97.09
99.59
+1.37%
2,639,299
06/11/2026
98.13
99.90
97.67
98.25
-1.81%
3,147,896
06/10/2026
99.25
100.72
97.89
100.06
+0.82%
2,679,590
06/09/2026
96.95
99.50
96.26
99.25
+1.37%
3,369,264
06/08/2026
98.44
99.44
97.55
97.90
-1.60%
3,613,367
06/05/2026
98.71
100.29
98.66
99.49
+1.06%
2,410,155
06/04/2026
99.85
100.98
98.18
98.45
+1.05%
2,237,555
06/03/2026
98.58
99.15
96.62
97.44
-2.32%
2,445,358
06/02/2026
98.89
100.18
97.61
99.75
-1.61%
2,512,787
06/01/2026
96.91
101.86
96.78
101.38
+5.63%
4,135,767
05/29/2026
94.53
97.00
94.21
95.98
+1.54%
5,719,793
05/28/2026
93.46
94.97
92.67
94.53
+1.15%
2,270,857
05/27/2026
93.76
95.16
93.11
93.45
-0.40%
2,475,086
05/26/2026
95.72
95.84
93.12
93.82
-2.27%
2,959,467
05/22/2026
93.28
96.20
93.28
96.00
+2.92%
2,593,005
05/21/2026
92.94
93.94
91.80
93.28
-0.71%
2,315,371
05/20/2026
92.40
94.02
90.72
93.94
+0.47%
2,753,840
05/19/2026
94.28
96.12
93.42
93.51
-0.01%
3,276,428
05/18/2026
90.44
93.75
89.82
93.52
+3.22%
3,035,812
05/15/2026
89.26
91.02
89.10
90.60
+3.05%
2,921,132
05/14/2026
89.04
89.97
87.74
87.91
-1.21%
2,857,486
05/13/2026
90.55
90.86
86.53
88.99
-2.81%
5,243,420
05/13/2026
$1.19 Dividend
05/12/2026
92.54
93.02
90.69
91.57
-0.18%
3,558,465
05/11/2026
90.96
92.21
90.34
91.73
-0.05%
3,404,704
05/08/2026
91.55
92.50
89.90
91.78
-0.35%
2,446,658
05/07/2026
89.10
92.88
88.92
92.10
+3.15%
3,964,920
05/06/2026
89.54
89.88
88.47
89.29
-1.58%
4,140,600
05/05/2026
90.43
90.97
88.81
90.73
+0.40%
2,816,126
05/04/2026
90.92
92.24
89.92
90.36
-0.58%
2,388,374
05/01/2026
91.59
92.39
89.58
90.89
+0.42%
2,198,526
04/30/2026
90.79
91.63
89.72
90.51
-1.51%
3,130,664
04/29/2026
91.01
91.95
88.57
91.90
+3.36%
3,692,343
04/28/2026
89.28
90.18
88.10
88.91
+1.18%
3,006,762
04/27/2026
87.75
89.03
87.49
87.87
+0.12%
3,032,098
04/24/2026
88.36
88.85
87.15
87.77
-1.24%
3,081,058
04/23/2026
90.30
90.50
87.36
88.87
-2.65%
2,545,407
04/22/2026
91.24
92.15
90.42
91.29
-0.27%
3,066,845
04/21/2026
90.95
93.22
90.50
91.54
+0.63%
3,294,156
04/20/2026
89.86
91.21
89.50
90.96
+1.23%
3,500,603
04/17/2026
90.95
91.17
89.09
89.86
-0.18%
3,215,601
04/16/2026
89.13
90.64
88.80
90.02
+2.07%
3,740,291
04/15/2026
87.35
88.98
86.72
88.20
+1.59%
3,088,584
04/14/2026
87.28
88.14
86.60
86.82
-0.53%
2,883,607
04/13/2026
83.73
87.42
83.73
87.28
+4.38%
4,436,850
04/10/2026
85.79
85.99
83.50
83.61
-2.61%
3,686,447
04/09/2026
87.09
87.17
84.85
85.85
-2.26%
3,492,740
04/08/2026
89.62
90.84
87.60
87.83
-1.88%
3,211,636
04/07/2026
89.54
90.75
88.74
89.51
-0.26%
3,039,652
04/06/2026
89.28
90.08
88.49
89.75
+0.16%
2,571,729
04/02/2026
89.07
90.18
87.62
89.60
+0.87%
4,514,300
04/01/2026
89.64
90.20
87.64
88.83
-1.31%
5,971,081
03/31/2026
91.88
92.34
89.85
90.01
-1.07%
4,515,701
03/30/2026
89.56
91.50
89.47
90.99
+1.57%
3,749,401
03/27/2026
91.12
91.12
88.47
89.58
-2.04%
3,583,857
03/26/2026
90.94
94.04
90.89
91.45
+0.25%
5,360,412
03/25/2026
93.03
93.31
86.97
91.22
+3.03%
7,975,162
03/25/2026
$1.71 Earnings
03/24/2026
90.74
90.87
87.92
88.54
-3.09%
5,142,198
03/23/2026
91.17
92.49
90.67
91.36
+1.03%
4,935,336
03/20/2026
89.25
91.21
88.98
90.43
+0.92%
11,214,902
03/19/2026
89.04
91.34
88.95
89.61
+1.18%
4,642,242
03/18/2026
89.26
90.24
88.50
88.57
-1.94%
3,911,629
03/17/2026
91.65
92.92
90.02
90.32
-0.72%
2,817,429