PAYX
Paychex Inc (PAYX)
NASDAQ
$116.52+$1.34 (+1.16%)
Price as of Nov 13, 2026 1:02 PM EST
  • $41.0B
    Market Cap
  • 7.62%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +11.19%
    Low Price$108.21
    High Price$119.50
  • 3 Months
    -3.34%
    Low Price$97.51
    High Price$126.06
  • 1 Year
    +7.62%
    Low Price$82.77
    High Price$126.06
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
116.91
117.56
114.57
115.18
-0.16%
1,807,892
11/11/2026
115.91
116.08
114.63
115.37
-0.71%
2,855,932
11/10/2026
114.08
116.57
113.10
116.20
+1.25%
3,139,383
11/09/2026
116.80
117.32
114.54
114.76
-1.96%
3,344,860
11/06/2026
116.25
117.63
115.27
117.06
-2.04%
2,508,771
11/05/2026
120.46
122.72
118.87
119.50
+0.67%
3,891,971
11/04/2026
118.13
120.07
115.74
118.71
+2.65%
3,206,355
11/03/2026
113.44
116.26
111.92
115.65
+0.14%
3,034,305
11/02/2026
112.71
115.99
111.45
115.49
+3.01%
2,472,458
10/30/2026
111.96
113.12
111.37
112.12
+2.51%
3,538,002
10/29/2026
109.48
110.06
108.00
109.37
+1.07%
2,121,702
10/28/2026
108.20
108.96
106.68
108.21
-0.96%
3,176,290
10/27/2026
115.00
115.14
109.01
109.26
-5.57%
3,925,124
10/26/2026
116.85
117.52
114.53
115.70
-0.98%
2,591,177
10/26/2026
$1.19 Dividend
10/23/2026
116.90
118.27
115.58
116.85
-0.65%
2,341,417
10/22/2026
112.60
117.94
112.44
117.61
+5.61%
3,295,032
10/21/2026
110.62
112.37
110.54
111.37
-0.11%
1,811,130
10/20/2026
110.35
112.79
110.32
111.48
+1.69%
3,276,121
10/19/2026
109.30
110.09
108.55
109.63
-0.79%
2,189,055
10/16/2026
110.73
111.38
108.76
110.50
+0.77%
5,510,239
10/15/2026
109.25
111.36
109.25
109.66
+2.22%
3,999,179
10/14/2026
105.61
107.31
105.18
107.28
+2.00%
2,722,403
10/13/2026
104.32
105.50
103.79
105.18
+1.54%
2,018,464
10/12/2026
103.47
103.93
102.69
103.59
+0.63%
1,749,015
10/09/2026
103.78
104.59
102.84
102.93
-0.46%
1,978,909
10/08/2026
100.44
103.59
100.39
103.41
+2.87%
3,344,559
10/07/2026
100.44
101.38
100.07
100.53
+0.52%
2,429,733
10/06/2026
98.28
100.17
98.14
100.00
+1.24%
2,233,942
10/05/2026
97.66
98.83
97.53
98.77
+0.85%
2,740,929
10/02/2026
99.67
99.98
97.51
97.94
-1.88%
2,313,802
10/01/2026
98.31
100.31
97.69
99.82
+2.38%
4,152,519
09/30/2026
98.32
99.86
97.46
97.51
-0.82%
3,430,530
09/29/2026
97.72
98.67
97.01
98.31
+0.01%
4,052,624
09/28/2026
99.07
99.88
97.91
98.30
-2.04%
3,442,214
09/25/2026
100.16
101.06
99.31
100.35
-0.22%
3,931,637
09/24/2026
104.43
106.52
100.46
100.57
-2.78%
4,445,020
09/23/2026
108.56
109.39
102.21
103.44
-8.77%
8,221,321
09/23/2026
$1.34 Earnings
09/22/2026
114.54
114.80
112.18
113.38
-0.42%
4,035,426
09/21/2026
114.36
115.09
113.03
113.85
-0.97%
2,914,570
09/18/2026
115.34
115.41
113.63
114.97
-0.32%
9,586,639
09/17/2026
114.94
115.53
114.01
115.34
-0.18%
2,596,625
09/16/2026
116.53
117.23
115.23
115.54
-1.34%
2,424,965
09/15/2026
116.65
118.40
115.75
117.11
-0.18%
2,735,509
09/14/2026
116.63
118.03
115.42
117.32
+2.34%
2,603,812
09/11/2026
113.87
114.80
113.64
114.63
+0.54%
1,762,259
09/10/2026
113.85
114.64
113.36
114.02
+0.37%
2,137,142
09/09/2026
115.84
115.87
113.44
113.59
-1.86%
2,771,990
09/08/2026
119.10
119.29
115.30
115.75
-3.93%
3,178,897
09/04/2026
122.23
122.33
120.42
120.48
-2.69%
1,841,370
09/03/2026
123.01
125.18
122.25
123.82
+0.87%
2,932,571
09/02/2026
123.75
123.77
121.56
122.75
-1.31%
3,246,878
09/01/2026
126.06
126.69
123.90
124.37
-1.34%
1,708,686
08/31/2026
125.03
126.58
124.29
126.06
+0.24%
2,472,105
08/28/2026
125.63
126.63
124.93
125.76
+0.44%
1,546,223
08/27/2026
123.31
125.95
122.91
125.20
+1.28%
1,726,349
08/26/2026
122.58
124.36
122.14
123.62
-0.09%
1,111,748
08/25/2026
123.65
124.73
122.79
123.73
-0.81%
1,914,643
08/24/2026
123.51
125.81
123.36
124.74
+1.23%
2,341,443
08/21/2026
121.68
123.52
120.50
123.22
+1.27%
2,074,728
08/20/2026
121.68
122.92
121.02
121.67
+0.33%
2,574,308
08/19/2026
118.90
122.57
118.89
121.27
+2.14%
2,796,876
08/18/2026
119.49
121.21
118.63
118.72
+1.17%
2,240,034
08/17/2026
119.45
119.72
117.29
117.34
-2.85%
2,760,252
08/14/2026
124.48
124.63
120.64
120.79
-2.70%
1,670,576
08/13/2026
120.31
124.38
119.64
124.14
+4.18%
2,430,987
08/12/2026
118.91
119.82
117.31
119.16
-0.77%
1,907,905
08/11/2026
118.48
120.50
118.22
120.08
+0.10%
2,353,374
08/10/2026
118.53
120.02
117.80
119.96
+0.95%
1,602,959
08/07/2026
118.24
120.20
117.86
118.83
-0.07%
1,918,488
08/06/2026
117.81
119.04
116.66
118.92
+1.57%
3,573,830
08/05/2026
118.04
118.63
114.94
117.08
-0.33%
2,404,622
08/04/2026
114.43
117.77
113.95
117.46
+0.84%
2,989,085
08/03/2026
117.55
118.76
115.80
116.48
+0.71%
2,857,496
07/31/2026
113.78
116.10
112.65
115.66
+0.44%
3,286,920
07/30/2026
117.86
118.09
112.54
115.16
-4.75%
3,646,744
07/29/2026
118.37
123.48
117.67
120.90
+2.74%
4,864,052
07/28/2026
115.46
118.75
115.46
117.67
+4.01%
5,284,418
07/28/2026
$1.19 Dividend
07/27/2026
112.67
114.53
112.18
113.14
+1.70%
3,451,702
07/24/2026
108.97
112.03
108.40
111.25
+2.61%
2,743,009
07/23/2026
109.49
109.55
107.16
108.42
-0.07%
3,283,714
07/22/2026
110.84
110.94
107.87
108.49
-1.09%
3,359,260
07/21/2026
111.54
112.44
109.66
109.69
-2.81%
3,012,123
07/20/2026
111.56
113.05
110.30
112.86
+0.71%
2,965,255
07/17/2026
112.79
115.33
110.22
112.07
-0.27%
4,269,155
07/16/2026
109.21
112.90
109.21
112.37
+4.27%
3,599,557
07/15/2026
107.54
110.06
107.21
107.77
+0.44%
2,475,027
07/14/2026
105.80
108.28
105.31
107.30
-1.11%
2,454,237
07/13/2026
106.70
109.38
106.54
108.50
+2.98%
2,352,578
07/10/2026
105.28
105.67
104.33
105.36
+1.20%
2,179,616
07/09/2026
102.50
104.73
101.64
104.10
-0.30%
3,575,047
07/08/2026
105.88
105.93
103.71
104.42
-1.42%
2,524,608
07/07/2026
105.28
107.50
105.28
105.93
+2.59%
2,883,851
07/06/2026
104.12
104.67
102.53
103.25
-0.90%
2,630,463
07/02/2026
100.93
104.35
100.80
104.19
+3.54%
3,656,562
07/01/2026
98.81
101.86
98.28
100.63
+4.45%
4,418,164
06/30/2026
97.79
98.00
95.81
96.34
-1.48%
3,174,354
06/29/2026
98.84
99.52
96.80
97.79
-0.09%
3,535,450