Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paychex (NQ: PAYX )

132.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 133.07 133.69 132.14 132.99 1,544,500 +0.53(+0.40%)
Sep 25, 2024 134.04 134.26 132.38 132.46 1,809,992 -1.17(-0.88%)
Sep 24, 2024 134.06 134.06 132.69 133.63 1,693,432 -0.43(-0.32%)
Sep 23, 2024 133.86 134.92 132.88 134.06 1,346,537 +0.80(+0.60%)
Sep 20, 2024 133.17 134.46 131.83 133.26 2,411,814 +0.09(+0.07%)
Sep 19, 2024 134.35 134.35 132.26 133.17 1,252,627 +0.67(+0.51%)
Sep 18, 2024 134.98 135.46 132.36 132.50 1,465,228 -2.43(-1.80%)
Sep 17, 2024 135.03 136.41 134.75 134.93 1,263,361 -0.26(-0.19%)
Sep 16, 2024 135.42 137.40 134.75 135.19 1,244,344 +0.10(+0.07%)
Sep 13, 2024 134.09 136.40 133.97 135.09 1,499,749 +0.90(+0.67%)
Sep 12, 2024 133.77 134.47 132.36 134.19 1,567,985 +1.20(+0.90%)
Sep 11, 2024 133.14 133.59 129.20 132.99 2,324,709 -1.13(-0.84%)
Sep 10, 2024 132.70 134.27 131.94 134.12 1,226,015 +1.90(+1.44%)
Sep 09, 2024 130.07 132.32 129.39 132.22 1,199,513 +2.84(+2.20%)
Sep 06, 2024 130.10 131.09 128.92 129.38 1,359,690 -0.69(-0.53%)
Sep 05, 2024 132.10 132.30 129.34 130.07 1,207,198 -1.97(-1.49%)
Sep 04, 2024 132.05 133.00 131.08 132.04 988,693 +0.11(+0.08%)
Sep 03, 2024 131.07 133.12 130.48 131.93 1,604,525 +0.73(+0.56%)
Aug 30, 2024 129.92 131.39 129.20 131.20 1,798,939 +1.65(+1.27%)
Aug 29, 2024 130.69 131.43 129.04 129.55 1,135,933 -0.43(-0.33%)
Aug 28, 2024 130.65 132.13 129.56 129.98 1,392,007 -0.12(-0.09%)
Aug 27, 2024 129.14 130.54 129.14 130.10 2,022,174 -0.09(-0.07%)
Aug 26, 2024 130.87 131.49 130.11 130.19 1,818,120 +0.19(+0.15%)
Aug 23, 2024 128.39 130.15 127.76 130.00 2,120,700 +2.11(+1.65%)
Aug 22, 2024 127.58 127.93 126.78 127.89 1,390,786 +0.86(+0.68%)
Aug 21, 2024 126.00 127.10 125.45 127.03 1,616,317 +1.78(+1.42%)
Aug 20, 2024 125.09 125.73 124.64 125.25 975,233 +0.04(+0.03%)
Aug 19, 2024 125.20 126.21 124.69 125.21 1,562,403 +0.01(+0.01%)
Aug 16, 2024 125.76 125.76 124.90 125.20 1,171,508 -0.62(-0.49%)
Aug 15, 2024 125.29 126.29 125.29 125.82 1,250,159 +0.72(+0.58%)
Aug 14, 2024 125.36 125.65 124.48 125.10 1,637,910 -0.31(-0.25%)
Aug 13, 2024 123.68 125.75 123.35 125.41 1,284,071 +1.66(+1.34%)
Aug 12, 2024 124.40 124.68 123.13 123.75 1,751,620 -0.71(-0.57%)
Aug 09, 2024 124.17 124.72 123.00 124.46 1,209,971 +0.09(+0.07%)
Aug 08, 2024 122.66 124.95 122.07 124.37 2,028,041 +2.13(+1.74%)
Aug 07, 2024 124.02 126.18 122.10 122.24 1,895,318 -1.98(-1.60%)
Aug 06, 2024 123.71 125.81 123.08 124.22 1,559,903 +0.52(+0.42%)
Aug 05, 2024 126.79 126.98 123.30 123.71 2,274,994 -2.56(-2.03%)
Aug 02, 2024 125.42 126.51 123.66 126.27 2,437,128 +0.78(+0.62%)
Aug 01, 2024 126.39 127.66 124.61 125.48 2,130,078 -1.52(-1.20%)
Jul 31, 2024 127.93 128.89 126.91 127.00 2,514,178 +0.10(+0.08%)
Jul 30, 2024 126.17 127.39 126.06 126.90 1,671,173 +1.14(+0.91%)
Jul 29, 2024 125.01 126.10 124.24 125.76 979,385 +1.01(+0.81%)
Jul 26, 2024 123.46 125.19 123.27 124.75 1,382,619 +1.76(+1.43%)
Jul 25, 2024 123.11 126.39 122.79 122.99 1,843,709 +0.73(+0.60%)
Jul 24, 2024 123.01 123.10 121.70 122.26 2,806,771 -0.47(-0.38%)
Jul 23, 2024 121.41 123.24 121.16 122.73 1,823,858 +0.72(+0.59%)
Jul 22, 2024 122.09 122.66 120.36 122.00 1,598,742 +0.30(+0.24%)
Jul 19, 2024 123.49 123.90 121.33 121.70 1,836,867 -1.55(-1.26%)
Jul 18, 2024 124.55 127.16 122.81 123.25 2,779,525 -2.55(-2.03%)
Jul 17, 2024 123.59 125.91 123.58 125.80 3,517,101 +2.51(+2.04%)
Jul 16, 2024 120.57 123.32 120.52 123.29 1,805,870 +2.63(+2.18%)
Jul 15, 2024 117.64 120.89 117.64 120.66 1,995,678 +3.30(+2.82%)
Jul 12, 2024 116.88 117.91 116.50 117.36 1,465,167 +1.23(+1.06%)
Jul 11, 2024 115.91 117.58 115.64 116.13 1,622,196 +0.09(+0.08%)
Jul 10, 2024 116.15 116.15 114.48 116.04 2,387,108 -0.05(-0.04%)
Jul 09, 2024 115.09 116.29 114.88 116.09 1,816,620 +0.84(+0.73%)
Jul 08, 2024 116.55 117.06 114.85 115.25 1,614,416 -1.36(-1.17%)
Jul 05, 2024 116.79 116.79 115.41 116.61 1,598,531 +0.11(+0.09%)
Jul 03, 2024 117.26 117.44 116.45 116.50 1,103,352 -0.94(-0.80%)
Jul 02, 2024 115.84 117.49 115.31 117.44 1,731,366 +1.37(+1.18%)
Jul 01, 2024 118.02 119.19 115.44 116.07 1,740,530 -1.55(-1.32%)
Jun 28, 2024 116.64 118.88 116.58 117.62 6,609,477 +0.71(+0.61%)
Jun 27, 2024 116.28 117.25 114.62 116.90 2,630,925 +0.45(+0.38%)
Jun 26, 2024 124.01 124.01 116.37 116.46 5,217,547 -7.58(-6.11%)
Jun 25, 2024 125.13 125.47 123.78 124.04 2,528,893 -1.04(-0.83%)
Jun 24, 2024 125.22 126.73 124.59 125.08 1,749,863 +0.12(+0.10%)
Jun 21, 2024 124.61 125.18 124.16 124.96 2,920,679 +0.87(+0.70%)
Jun 20, 2024 124.29 125.20 123.85 124.08 2,274,873 -0.38(-0.30%)
Jun 18, 2024 123.94 124.56 123.04 124.46 1,191,215 +0.74(+0.60%)
Jun 17, 2024 120.55 123.89 119.84 123.72 1,489,799 +2.70(+2.23%)
Jun 14, 2024 121.62 121.87 120.49 121.02 1,154,082 -0.67(-0.55%)
Jun 13, 2024 121.15 121.87 120.29 121.69 1,540,410 -0.15(-0.12%)
Jun 12, 2024 123.26 123.52 121.71 121.84 1,904,465 -1.10(-0.90%)
Jun 11, 2024 120.84 123.14 120.65 122.94 2,455,141 +1.97(+1.63%)
Jun 10, 2024 121.15 121.51 119.78 120.97 2,739,570 -0.64(-0.52%)
Jun 07, 2024 120.33 123.17 120.33 121.61 1,992,133 +0.74(+0.62%)
Jun 06, 2024 120.89 121.83 120.52 120.86 1,186,702 +0.19(+0.16%)
Jun 05, 2024 120.74 121.02 119.14 120.67 1,175,772 +0.07(+0.06%)
Jun 04, 2024 118.82 121.29 118.36 120.60 1,276,135 +1.41(+1.18%)
Jun 03, 2024 119.19 119.34 117.78 119.19 1,994,242 -0.01(-0.01%)
May 31, 2024 117.47 119.65 117.31 119.20 4,211,441 +1.74(+1.48%)
May 30, 2024 118.05 118.48 117.19 117.47 1,440,643 -0.34(-0.29%)
May 29, 2024 118.36 119.68 117.75 117.81 1,338,334 -1.51(-1.26%)
May 28, 2024 122.81 122.90 118.53 119.31 2,504,734 -3.93(-3.19%)
May 24, 2024 124.88 125.84 123.02 123.24 1,365,241 -1.42(-1.14%)
May 23, 2024 125.69 125.69 124.50 124.66 2,137,649 -1.31(-1.04%)
May 22, 2024 124.75 126.47 124.20 125.97 1,750,623 +1.07(+0.86%)
May 21, 2024 125.03 125.03 123.78 124.90 951,403 +0.33(+0.26%)
May 20, 2024 124.80 124.81 123.85 124.57 903,680 -0.08(-0.06%)
May 17, 2024 124.11 124.83 123.15 124.65 2,434,041 +0.46(+0.37%)
May 16, 2024 123.38 124.63 122.58 124.19 1,466,945 +0.81(+0.66%)
May 15, 2024 123.32 124.29 123.06 123.38 1,276,589 +0.66(+0.53%)
May 14, 2024 124.01 125.21 122.09 122.73 2,470,990 -1.05(-0.85%)
May 13, 2024 121.99 123.89 121.96 123.78 1,699,455 +2.20(+1.81%)
May 10, 2024 120.82 121.64 120.36 121.58 1,071,565 +1.24(+1.03%)
May 09, 2024 119.49 120.42 119.13 120.33 1,471,739 +1.08(+0.91%)
May 08, 2024 120.04 120.15 118.32 119.25 889,878 -0.59(-0.49%)
May 07, 2024 119.01 120.07 118.71 119.84 1,087,483 +1.14(+0.96%)
May 06, 2024 118.39 118.77 117.72 118.70 851,497 +0.52(+0.44%)
May 03, 2024 117.36 118.29 116.97 118.18 1,565,557 +1.62(+1.39%)
May 02, 2024 117.63 117.70 115.28 116.56 1,502,938 -0.94(-0.80%)
May 01, 2024 116.97 120.16 116.97 117.50 1,494,764 +0.59(+0.50%)
Apr 30, 2024 118.43 118.55 116.80 116.91 1,714,993 -1.97(-1.66%)
Apr 29, 2024 118.36 119.09 118.17 118.88 1,957,202 +0.83(+0.70%)
Apr 26, 2024 119.29 120.24 117.93 118.05 2,439,507 -1.97(-1.64%)
Apr 25, 2024 121.44 121.98 119.33 120.02 1,223,899 -0.54(-0.45%)
Apr 24, 2024 118.87 120.72 118.50 120.56 1,836,090 +0.89(+0.74%)
Apr 23, 2024 119.29 120.14 118.78 119.68 1,243,304 +0.38(+0.32%)
Apr 22, 2024 118.08 120.07 117.92 119.29 1,943,034 +1.68(+1.43%)
Apr 19, 2024 115.91 117.94 115.91 117.61 2,686,215 +1.70(+1.47%)
Apr 18, 2024 117.87 117.87 115.86 115.91 2,335,135 -1.33(-1.13%)
Apr 17, 2024 119.55 119.55 117.17 117.24 2,318,346 -1.97(-1.65%)
Apr 16, 2024 120.53 120.79 119.07 119.20 2,033,169 -1.29(-1.07%)
Apr 15, 2024 122.19 122.69 120.30 120.49 2,172,777 -0.54(-0.45%)
Apr 12, 2024 121.69 122.12 120.29 121.03 2,036,979 -1.22(-1.00%)
Apr 11, 2024 122.79 123.85 120.87 122.25 1,740,190 -0.28(-0.23%)
Apr 10, 2024 123.99 124.18 121.44 122.53 1,944,861 -2.04(-1.64%)
Apr 09, 2024 122.82 124.69 122.34 124.57 2,263,924 +2.70(+2.21%)
Apr 08, 2024 119.76 122.13 119.63 121.87 2,690,123 +1.45(+1.20%)
Apr 05, 2024 118.09 120.44 117.95 120.42 2,089,469 +2.35(+1.99%)
Apr 04, 2024 119.35 119.86 117.48 118.07 2,062,063 -0.27(-0.22%)
Apr 03, 2024 120.07 120.10 117.33 118.34 2,525,201 -1.79(-1.49%)
Apr 02, 2024 114.71 120.62 112.89 120.13 5,084,407 +0.45(+0.38%)
Apr 01, 2024 121.03 121.12 119.32 119.68 2,840,943 -1.16(-0.96%)
Mar 28, 2024 120.05 121.01 119.90 120.84 1,644,582 +1.25(+1.04%)
Mar 27, 2024 118.78 119.88 118.22 119.59 1,551,077 +1.92(+1.63%)
Mar 26, 2024 116.69 117.89 116.51 117.67 1,750,981 +0.61(+0.52%)
Mar 25, 2024 118.64 118.83 116.52 117.06 1,923,575 -1.85(-1.56%)
Mar 22, 2024 120.88 120.88 118.76 118.91 1,449,567 -1.47(-1.22%)
Mar 21, 2024 121.37 121.70 120.35 120.38 2,226,680 -0.66(-0.54%)
Mar 20, 2024 119.59 121.57 119.03 121.03 1,524,348 +1.93(+1.62%)
Mar 19, 2024 118.52 119.22 118.10 119.11 1,129,405 +0.49(+0.41%)
Mar 18, 2024 119.15 119.66 118.56 118.61 1,234,594 +0.26(+0.22%)
Mar 15, 2024 119.39 119.95 117.88 118.36 5,935,893 -1.27(-1.06%)
Mar 14, 2024 120.26 120.56 118.99 119.63 1,701,539 -0.55(-0.46%)
Mar 13, 2024 120.69 121.37 120.01 120.18 1,664,244 -0.51(-0.42%)
Mar 12, 2024 119.22 120.98 119.05 120.69 1,576,829 +0.99(+0.83%)
Mar 11, 2024 119.30 119.83 117.92 119.70 1,301,197 +0.81(+0.68%)
Mar 08, 2024 118.91 119.94 118.33 118.89 1,366,737 -0.30(-0.26%)
Mar 07, 2024 119.59 120.11 118.21 119.19 2,069,104 +0.39(+0.33%)
Mar 06, 2024 118.20 119.44 117.70 118.80 1,829,196 +0.49(+0.42%)
Mar 05, 2024 120.42 120.54 117.75 118.31 1,718,767 -2.08(-1.73%)
Mar 04, 2024 120.99 122.37 120.35 120.39 2,772,849 +0.11(+0.09%)
Mar 01, 2024 120.16 120.69 119.44 120.28 1,034,246 -0.38(-0.32%)
Feb 29, 2024 121.17 121.17 120.21 120.66 1,986,476 +0.21(+0.17%)
Feb 28, 2024 120.94 121.43 120.35 120.45 913,086 -0.48(-0.40%)
Feb 27, 2024 121.08 121.77 120.35 120.94 1,069,168 -0.43(-0.36%)
Feb 26, 2024 122.63 122.84 121.31 121.37 1,211,880 -1.28(-1.04%)
Feb 23, 2024 123.00 123.26 122.59 122.65 1,094,511 -0.07(-0.06%)
Feb 22, 2024 121.80 123.01 121.27 122.72 1,491,017 +1.26(+1.04%)
Feb 21, 2024 122.72 122.86 120.81 121.46 1,118,422 -1.04(-0.85%)
Feb 20, 2024 121.41 122.52 121.30 122.50 1,437,794 +1.09(+0.90%)
Feb 16, 2024 120.69 121.84 120.06 121.41 1,118,154 +0.58(+0.48%)
Feb 15, 2024 120.64 121.23 120.45 120.83 1,458,704 +0.56(+0.47%)
Feb 14, 2024 119.85 120.82 119.33 120.27 1,821,215 +0.82(+0.68%)
Feb 13, 2024 119.71 119.89 118.43 119.45 1,964,125 -0.70(-0.58%)
Feb 12, 2024 120.17 120.58 119.62 120.15 2,293,493 -0.04(-0.03%)
Feb 09, 2024 120.17 120.40 119.03 120.19 1,755,321 +0.27(+0.23%)
Feb 08, 2024 119.18 119.97 118.30 119.92 1,109,994 +0.64(+0.53%)
Feb 07, 2024 120.11 120.34 118.84 119.28 1,444,468 -0.09(-0.07%)
Feb 06, 2024 117.57 119.78 117.19 119.37 2,291,463 +2.25(+1.92%)
Feb 05, 2024 118.52 118.53 116.66 117.12 1,702,938 -1.84(-1.54%)
Feb 02, 2024 118.39 119.27 117.41 118.96 1,992,199 +0.66(+0.55%)
Feb 01, 2024 118.97 119.19 116.48 118.30 2,135,540 -0.62(-0.52%)
Jan 31, 2024 120.20 120.96 118.67 118.92 2,406,862 -0.67(-0.56%)
Jan 30, 2024 117.61 119.71 117.46 119.59 1,479,724 +1.04(+0.87%)
Jan 29, 2024 117.79 118.72 117.68 118.56 1,525,477 +0.41(+0.35%)
Jan 26, 2024 118.45 118.62 117.57 118.15 1,194,324 -0.07(-0.06%)
Jan 25, 2024 119.03 120.36 117.71 118.22 1,600,124 -0.86(-0.72%)
Jan 24, 2024 120.70 121.52 118.69 119.08 2,652,530 -0.91(-0.76%)
Jan 23, 2024 119.81 120.65 119.68 119.98 2,067,057 +0.03(+0.03%)
Jan 22, 2024 119.17 120.25 118.99 119.95 1,178,434 +0.68(+0.57%)
Jan 19, 2024 118.23 119.92 117.02 119.27 2,309,767 +1.68(+1.43%)
Jan 18, 2024 117.42 117.73 116.15 117.59 1,929,311 +0.25(+0.22%)
Jan 17, 2024 116.60 117.59 116.60 117.34 1,421,235 +0.29(+0.25%)
Jan 16, 2024 116.60 117.08 115.90 117.04 2,013,897 +0.09(+0.08%)
Jan 12, 2024 117.21 117.59 116.05 116.95 1,058,252 +0.57(+0.49%)
Jan 11, 2024 116.22 116.48 115.06 116.39 1,752,154 +0.24(+0.21%)
Jan 10, 2024 115.96 116.51 115.43 116.14 1,035,308 +0.22(+0.19%)
Jan 09, 2024 115.81 116.11 114.79 115.93 1,282,403 -0.78(-0.67%)
Jan 08, 2024 115.24 116.82 114.73 116.71 2,095,900 +1.46(+1.26%)
Jan 05, 2024 114.78 115.91 114.72 115.25 1,330,093 +0.13(+0.11%)
Jan 04, 2024 114.71 115.72 114.44 115.13 1,561,456 +0.99(+0.86%)
Jan 03, 2024 115.72 115.95 114.07 114.14 1,632,657 -1.01(-0.87%)
Jan 02, 2024 116.10 116.34 114.61 115.15 2,028,936 -1.21(-1.04%)
Dec 29, 2023 116.38 116.79 115.60 116.36 1,271,189 -0.38(-0.33%)
Dec 28, 2023 116.60 117.30 116.31 116.74 2,254,536 +0.42(+0.36%)
Dec 27, 2023 117.34 117.34 116.15 116.32 1,427,788 -1.09(-0.92%)
Dec 26, 2023 116.56 117.81 116.37 117.41 1,421,146 +0.31(+0.27%)
Dec 22, 2023 115.96 118.30 115.84 117.09 2,717,151 +0.94(+0.81%)
Dec 21, 2023 119.43 119.43 115.85 116.15 5,957,757 -8.75(-7.01%)
Dec 20, 2023 125.27 126.67 124.83 124.91 2,767,857 -0.91(-0.72%)
Dec 19, 2023 124.95 126.38 124.09 125.82 2,820,544 +1.03(+0.82%)
Dec 18, 2023 124.88 125.04 123.88 124.79 1,792,513 +0.88(+0.71%)
Dec 15, 2023 123.62 124.89 123.41 123.91 3,917,838 +0.01(+0.01%)
Dec 14, 2023 125.74 125.88 123.62 123.90 3,572,220 -1.26(-1.01%)
Dec 13, 2023 123.96 125.23 122.83 125.16 2,167,574 +1.52(+1.23%)
Dec 12, 2023 122.85 123.73 121.73 123.64 1,439,707 +1.33(+1.09%)
Dec 11, 2023 121.91 123.22 121.84 122.31 2,318,389 +1.15(+0.95%)
Dec 08, 2023 121.57 122.27 120.98 121.16 1,748,193 -0.79(-0.65%)
Dec 07, 2023 121.97 122.44 120.70 121.95 1,794,702 +0.40(+0.33%)
Dec 06, 2023 120.78 121.68 120.16 121.55 1,885,088 +1.35(+1.12%)
Dec 05, 2023 121.15 121.40 119.70 120.20 1,772,927 -1.11(-0.92%)
Dec 04, 2023 119.67 121.53 119.65 121.31 1,648,713 +0.25(+0.21%)
Dec 01, 2023 119.14 121.27 118.83 121.06 1,664,300 +1.91(+1.60%)
Nov 30, 2023 118.78 119.35 118.03 119.15 2,741,714 +0.80(+0.68%)
Nov 29, 2023 117.23 119.09 116.91 118.35 2,038,131 +1.53(+1.31%)
Nov 28, 2023 116.39 116.93 115.86 116.82 1,996,176 +0.61(+0.53%)
Nov 27, 2023 115.46 116.35 115.02 116.20 1,699,040 +0.44(+0.38%)
Nov 24, 2023 116.56 116.56 115.50 115.76 561,111 -0.44(-0.38%)
Nov 22, 2023 116.59 117.12 115.52 116.20 2,554,303 +0.58(+0.50%)
Nov 21, 2023 116.06 116.31 115.41 115.63 1,905,901 -0.40(-0.34%)
Nov 20, 2023 114.37 116.28 114.37 116.03 1,537,838 +1.22(+1.06%)
Nov 17, 2023 114.48 114.96 113.87 114.81 1,305,641 +1.01(+0.88%)
Nov 16, 2023 115.58 116.14 112.76 113.80 1,347,505 -0.64(-0.55%)
Nov 15, 2023 114.00 115.15 113.90 114.44 2,293,424 +0.86(+0.76%)
Nov 14, 2023 113.61 114.23 112.67 113.58 1,778,906 +1.74(+1.55%)
Nov 13, 2023 111.52 112.22 111.24 111.84 1,305,520 -0.06(-0.05%)
Nov 10, 2023 111.38 112.28 110.76 111.89 1,585,751 +1.37(+1.24%)
Nov 09, 2023 111.14 111.63 110.22 110.53 1,956,393 -0.03(-0.03%)
Nov 08, 2023 109.60 110.92 108.90 110.56 1,550,186 +1.47(+1.35%)
Nov 07, 2023 108.20 109.23 107.43 109.08 1,971,154 +1.01(+0.93%)
Nov 06, 2023 107.38 108.12 106.61 108.08 1,800,686 +1.00(+0.93%)
Nov 03, 2023 110.01 110.61 105.25 107.08 2,969,229 -1.95(-1.79%)
Nov 02, 2023 106.29 109.08 106.15 109.03 1,611,990 +3.50(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.