MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAYX — Paychex Inc
NasdaqPaychex Inc
$101.55
+0.53(+0.52%)
- O
- 101.46
- H
- 102.42
- L
- 101.09
- V
- 2.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$101.55
Period Return-29.09%
Period High$161.24
Period Low$85.45
Avg Daily Volume3.09M
Total Trading Days365
PAYX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $101.46 | $102.42 | $101.09 | $101.55 | +$0.53 | +0.52% | 2,423,871 | $101.73 | $101.09 $102.42 |
| Oct 6, 2026 | $99.28 | $101.19 | $99.14 | $101.02 | +$1.24 | +1.24% | 2,233,943 | $100.75 | $99.14 $101.19 |
| Oct 5, 2026 | $98.65 | $99.84 | $98.52 | $99.78 | +$0.84 | +0.85% | 2,740,928 | $99.48 | $98.52 $99.84 |
| Oct 2, 2026 | $100.68 | $101.00 | $98.50 | $98.94 | $-1.90 | -1.88% | 2,313,801 | $99.31 | $98.50 $101.00 |
| Oct 1, 2026 | $99.31 | $101.33 | $98.68 | $100.84 | +$2.34 | +2.38% | 4,152,518 | $100.51 | $98.68 $101.33 |
| Sep 30, 2026 | $99.32 | $100.88 | $98.45 | $98.50 | $-0.81 | -0.82% | 3,430,530 | $99.01 | $98.45 $100.88 |
| Sep 29, 2026 | $98.72 | $99.67 | $98.00 | $99.31 | +$0.01 | +0.01% | 4,052,624 | $98.95 | $98.00 $99.67 |
| Sep 28, 2026 | $100.08 | $100.90 | $98.91 | $99.30 | $-2.07 | -2.04% | 3,448,405 | $99.72 | $98.91 $100.90 |
| Sep 25, 2026 | $101.18 | $102.09 | $100.32 | $101.37 | $-0.22 | -0.22% | 3,931,637 | $101.38 | $100.32 $102.09 |
| Sep 24, 2026 | $105.49 | $107.60 | $101.49 | $101.59 | $-2.90 | -2.78% | 4,445,020 | $102.65 | $101.49 $107.60 |
| Sep 23, 2026 | $109.67 | $110.50 | $103.25 | $104.49 | $-10.04 | -8.77% | 8,221,323 | $105.93 | $103.25 $110.50 |
| Sep 22, 2026 | $115.71 | $115.97 | $113.32 | $114.53 | $-0.48 | -0.42% | 4,035,426 | $114.38 | $113.32 $115.97 |
| Sep 21, 2026 | $115.52 | $116.26 | $114.18 | $115.01 | $-1.13 | -0.97% | 2,914,571 | $114.99 | $114.18 $116.26 |
| Sep 18, 2026 | $116.51 | $116.59 | $114.79 | $116.14 | $-0.37 | -0.32% | 9,586,639 | $116.09 | $114.79 $116.59 |
| Sep 17, 2026 | $116.11 | $116.71 | $115.17 | $116.51 | $-0.21 | -0.18% | 2,596,626 | $116.27 | $115.17 $116.71 |
| Sep 16, 2026 | $117.72 | $118.43 | $116.40 | $116.72 | $-1.58 | -1.34% | 2,424,966 | $117.14 | $116.40 $118.43 |
| Sep 15, 2026 | $117.84 | $119.61 | $116.93 | $118.30 | $-0.21 | -0.18% | 2,546,381 | $118.48 | $116.93 $119.61 |
| Sep 14, 2026 | $117.82 | $119.23 | $116.60 | $118.51 | +$2.71 | +2.34% | 2,580,995 | $118.18 | $116.60 $119.23 |
| Sep 11, 2026 | $115.03 | $115.97 | $114.80 | $115.80 | +$0.62 | +0.54% | 1,762,260 | $115.54 | $114.80 $115.97 |
| Sep 10, 2026 | $115.01 | $115.81 | $114.51 | $115.18 | +$0.43 | +0.37% | 2,137,142 | $115.11 | $114.51 $115.81 |
| Sep 9, 2026 | $117.02 | $117.05 | $114.60 | $114.75 | $-2.18 | -1.86% | 2,771,989 | $115.08 | $114.60 $117.05 |
| Sep 8, 2026 | $120.31 | $120.50 | $116.48 | $116.93 | $-4.78 | -3.93% | 3,178,903 | $117.22 | $116.48 $120.50 |
| Sep 4, 2026 | $123.47 | $123.58 | $121.65 | $121.71 | $-3.37 | -2.69% | 1,841,370 | $122.35 | $121.65 $123.58 |
| Sep 3, 2026 | $124.26 | $126.45 | $123.50 | $125.08 | +$1.08 | +0.87% | 2,932,572 | $124.62 | $123.50 $126.45 |
| Sep 2, 2026 | $125.01 | $125.03 | $122.80 | $124.00 | $-1.64 | -1.31% | 3,246,743 | $124.12 | $122.80 $125.03 |
| Sep 1, 2026 | $127.34 | $127.98 | $125.17 | $125.64 | $-1.70 | -1.34% | 1,708,687 | $125.96 | $125.17 $127.98 |
| Aug 31, 2026 | $126.30 | $127.87 | $125.56 | $127.34 | +$0.30 | +0.24% | 2,472,105 | $127.16 | $125.56 $127.87 |
| Aug 28, 2026 | $126.91 | $127.92 | $126.20 | $127.04 | +$0.56 | +0.44% | 1,546,226 | $127.09 | $126.20 $127.92 |
| Aug 27, 2026 | $124.57 | $127.23 | $124.16 | $126.48 | +$1.60 | +1.28% | 1,726,342 | $126.45 | $124.16 $127.23 |
| Aug 26, 2026 | $123.83 | $125.63 | $123.38 | $124.88 | $-0.11 | -0.09% | 1,111,748 | $124.88 | $123.38 $125.63 |