PAYX
Paychex Inc (PAYX)
NASDAQ
$117.98-$0.06 (-0.05%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $42.3B
    Market Cap
  • -1.09%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +12.97%
    Low Price$98.50
    High Price$118.81
  • 3 Months
    +7.78%
    Low Price$98.50
    High Price$127.34
  • 1 Year
    -1.09%
    Low Price$83.61
    High Price$127.34
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
118.09
119.47
116.76
118.04
-0.65%
2,341,417
10/22/2026
113.75
119.14
113.59
118.81
+5.61%
3,295,032
10/21/2026
111.75
113.52
111.67
112.50
-0.11%
1,811,130
10/20/2026
111.47
113.94
111.44
112.62
+1.69%
3,276,121
10/19/2026
110.41
111.21
109.66
110.75
-0.79%
2,189,055
10/16/2026
111.86
112.52
109.87
111.63
+0.77%
5,510,239
10/15/2026
110.36
112.50
110.36
110.78
+2.22%
3,999,179
10/14/2026
106.69
108.40
106.25
108.37
+2.00%
2,722,403
10/13/2026
105.38
106.57
104.85
106.25
+1.54%
2,018,464
10/12/2026
104.52
104.99
103.74
104.64
+0.63%
1,749,015
10/09/2026
104.84
105.66
103.89
103.98
-0.46%
1,978,909
10/08/2026
101.46
104.64
101.41
104.46
+2.87%
3,344,559
10/07/2026
101.46
102.42
101.09
101.55
+0.52%
2,429,733
10/06/2026
99.28
101.19
99.14
101.02
+1.24%
2,233,942
10/05/2026
98.65
99.84
98.52
99.78
+0.85%
2,740,929
10/02/2026
100.68
101.00
98.50
98.94
-1.88%
2,313,802
10/01/2026
99.31
101.33
98.68
100.84
+2.38%
4,152,519
09/30/2026
99.32
100.88
98.45
98.50
-0.82%
3,430,530
09/29/2026
98.72
99.67
98.00
99.31
+0.01%
4,052,624
09/28/2026
100.08
100.90
98.91
99.30
-2.04%
3,442,214
09/25/2026
101.18
102.09
100.32
101.37
-0.22%
3,931,637
09/24/2026
105.49
107.60
101.49
101.59
-2.78%
4,445,020
09/23/2026
109.67
110.50
103.25
104.49
-8.77%
8,221,321
09/23/2026
$1.34 Earnings
09/22/2026
115.71
115.97
113.32
114.53
-0.42%
4,035,426
09/21/2026
115.52
116.26
114.18
115.01
-0.97%
2,914,570
09/18/2026
116.51
116.59
114.79
116.14
-0.32%
9,586,639
09/17/2026
116.11
116.71
115.17
116.51
-0.18%
2,596,625
09/16/2026
117.72
118.43
116.40
116.72
-1.34%
2,424,965
09/15/2026
117.84
119.61
116.93
118.30
-0.18%
2,735,509
09/14/2026
117.82
119.23
116.60
118.51
+2.34%
2,603,812
09/11/2026
115.03
115.97
114.80
115.80
+0.54%
1,762,259
09/10/2026
115.01
115.81
114.51
115.18
+0.37%
2,137,142
09/09/2026
117.02
117.05
114.60
114.75
-1.86%
2,771,990
09/08/2026
120.31
120.50
116.48
116.93
-3.93%
3,178,897
09/04/2026
123.47
123.58
121.65
121.71
-2.69%
1,841,370
09/03/2026
124.26
126.45
123.50
125.08
+0.87%
2,932,571
09/02/2026
125.01
125.03
122.80
124.00
-1.31%
3,246,878
09/01/2026
127.34
127.98
125.17
125.64
-1.34%
1,708,686
08/31/2026
126.30
127.87
125.56
127.34
+0.24%
2,472,105
08/28/2026
126.91
127.92
126.20
127.04
+0.44%
1,546,223
08/27/2026
124.57
127.23
124.16
126.48
+1.28%
1,726,349
08/26/2026
123.83
125.63
123.38
124.88
-0.09%
1,111,748
08/25/2026
124.91
126.00
124.04
124.99
-0.81%
1,914,643
08/24/2026
124.77
127.09
124.62
126.01
+1.23%
2,341,443
08/21/2026
122.92
124.78
121.73
124.48
+1.27%
2,074,728
08/20/2026
122.92
124.17
122.25
122.91
+0.33%
2,574,308
08/19/2026
120.11
123.82
120.10
122.50
+2.14%
2,796,876
08/18/2026
120.71
122.44
119.84
119.93
+1.17%
2,240,034
08/17/2026
120.67
120.94
118.48
118.54
-2.85%
2,760,252
08/14/2026
125.75
125.90
121.87
122.02
-2.70%
1,670,576
08/13/2026
121.54
125.65
120.86
125.40
+4.18%
2,430,987
08/12/2026
120.12
121.05
118.50
120.37
-0.77%
1,907,905
08/11/2026
119.69
121.73
119.42
121.30
+0.10%
2,353,374
08/10/2026
119.74
121.24
119.00
121.18
+0.95%
1,602,959
08/07/2026
119.44
121.42
119.06
120.04
-0.07%
1,918,488
08/06/2026
119.01
120.25
117.85
120.13
+1.57%
3,573,830
08/05/2026
119.24
119.84
116.11
118.27
-0.33%
2,404,622
08/04/2026
115.60
118.97
115.11
118.66
+0.84%
2,989,085
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