121.86
price up icon0.22%   +0.24
 
loading

Paychex Inc. Stock (PAYX) Price History

The historical daily chart and data for Paychex Inc. stock (PAYX), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2024, is $121.86.
  • Paychex Inc. all-time high stock price is $141.92, occurred on April 06, 2022.
  • The lowest Paychex Inc. stock price recorded was $39.80 on April 11, 2014. Since then, Paychex Inc.'s stock price has risen over 206.18% to $121.86 now.
  • The 52-week high stock price for PAYX is $129.70, representing a 6.43% increase from the current share price, occurred on July 27, 2023.
  • The 52-week low stock price for PAYX is $104.09, indicating a -14.58% decrease from the current share price, occurred on May 31, 2023.
  • The closing price of Paychex Inc. (PAYX) stock in the beginning of 2023 was $134.50. The stock closed the year at $115.56, a loss of over -14.08% for the year.
The table below shows more information about PAYX historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $122.3 $120.4 $1.89 564,026.0 +0.21%
Apr 23, 2024 $122.1 $120.7 $1.38 1,166,366.0 +0.32%
Apr 22, 2024 $122.0 $119.8 $2.19 1,774,494.0 +1.43%
Apr 19, 2024 $119.8 $117.8 $2.06 2,388,133.0 +1.47%
Apr 18, 2024 $119.8 $117.7 $2.04 2,267,700.0 -1.13%
Apr 17, 2024 $121.5 $119.1 $2.42 2,231,837.0 -1.65%
Apr 16, 2024 $122.8 $121.0 $1.75 1,961,138.0 -1.07%
Apr 15, 2024 $124.7 $122.2 $2.43 2,137,652.0 -0.45%
Apr 12, 2024 $124.1 $122.2 $1.86 2,004,064.0 -1.00%
Apr 11, 2024 $125.9 $122.8 $3.03 1,712,231.0 -0.22%
Apr 10, 2024 $126.2 $123.4 $2.79 1,913,633.0 -1.64%
Apr 09, 2024 $126.7 $124.3 $2.38 2,227,137.0 +2.20%
Apr 08, 2024 $124.1 $121.6 $2.54 2,163,125.0 +1.22%
Apr 05, 2024 $122.4 $119.9 $2.53 2,056,064.0 +1.99%
Apr 04, 2024 $121.8 $119.4 $2.42 2,029,111.0 -0.22%
Apr 03, 2024 $122.0 $119.2 $2.82 2,484,725.0 -1.49%
Apr 02, 2024 $122.6 $114.7 $7.86 5,002,001.0 +0.38%
Apr 01, 2024 $123.1 $121.3 $1.83 2,782,191.0 -0.96%
Mar 28, 2024 $123.0 $121.8 $1.12 1,608,858.0 +1.05%
Mar 27, 2024 $121.8 $120.1 $1.69 1,526,266.0 +1.63%
Mar 26, 2024 $119.8 $118.4 $1.40 1,722,328.0 +0.52%

Paychex Inc. Stock (PAYX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Paychex Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paychex Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Paychex Inc. Stock (PAYX) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $126.7 $114.7 $11.99 38,865,628.0 -0.75%
Mar, 2024 $124.4 $118.4 $5.95 36,703,194.0 +0.15%
Feb, 2024 $125.3 $119.2 $6.03 30,815,844.0 +0.73%
Jan, 2024 $124.4 $116.8 $7.62 34,684,396.0 +2.20%

Paychex Inc. Stock (PAYX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $129.7 $118.3 $11.33 44,262,745.0 -2.34%
Nov, 2023 $122.2 $106.3 $15.90 37,947,436.0 +9.83%
Oct, 2023 $120.2 $109.0 $11.14 36,122,409.0 -3.71%
Sep, 2023 $123.2 $110.4 $12.79 34,401,534.0 -5.65%
Aug, 2023 $126.2 $119.4 $6.84 31,665,408.0 -2.58%
Jul, 2023 $129.7 $110.5 $19.17 46,766,714.0 +12.16%
Jun, 2023 $114.8 $105.1 $9.70 43,718,030.0 +6.61%
May, 2023 $110.7 $104.1 $6.63 52,205,033.0 -4.49%
Apr, 2023 $112.8 $104.8 $7.97 38,039,586.0 -4.13%
Mar, 2023 $117.9 $106.2 $11.76 52,548,268.0 +3.80%
Feb, 2023 $120.9 $109.5 $11.47 28,706,733.0 -4.71%
Jan, 2023 $121.0 $112.4 $8.58 33,306,692.0 +0.26%

Paychex Inc. Stock (PAYX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $127.9 $108.0 $19.89 36,991,639.0 -6.83%
Nov, 2022 $124.2 $111.3 $12.93 30,997,840.0 +4.83%
Oct, 2022 $120.5 $105.7 $14.85 36,021,054.0 +5.44%
Sep, 2022 $128.4 $111.9 $16.50 38,248,296.0 -9.02%
Aug, 2022 $139.5 $123.0 $16.43 31,763,224.0 -3.85%
Jul, 2022 $129.0 $111.2 $17.83 29,166,563.0 +12.65%
Jun, 2022 $127.5 $110.5 $16.98 40,241,658.0 -8.04%
May, 2022 $132.9 $114.1 $18.80 39,419,364.0 -2.29%
Apr, 2022 $141.9 $126.5 $15.47 41,993,215.0 -7.14%
Mar, 2022 $140.7 $116.8 $23.83 40,737,293.0 +14.62%
Feb, 2022 $124.3 $111.4 $12.91 36,523,164.0 +1.10%
Jan, 2022 $136.8 $109.9 $26.98 42,193,486.0 -13.73%
staffing_employment_services BZ
$19.02
price up icon 1.25%
staffing_employment_services RHI
$71.46
price down icon 0.10%
$127.94
price down icon 1.34%
staffing_employment_services NSP
$108.05
price down icon 0.42%
staffing_employment_services MAN
$76.54
price up icon 0.11%
Cap:     |  Volume (24h):