NasdaqGS - Nasdaq Real Time Price USD

Paychex, Inc. (PAYX)

Time to buy PAYX?
151.33
+1.01
+(0.67%)
At close: May 8 at 4:00:00 PM EDT
150.84
-0.49
(-0.32%)
Pre-Market: 6:54:12 AM EDT
Time to buy PAYX?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025151.53152.80150.53151.33151.331,295,300
May 7, 2025149.51151.09149.05150.32150.321,610,300
May 6, 2025148.85149.40147.74149.02149.021,291,700
May 5, 2025149.81150.79148.87149.45149.451,345,300
May 2, 2025148.25150.55147.50149.81149.811,460,400
May 1, 2025146.34147.53144.30146.61146.611,785,000
Apr 30, 2025144.73147.32141.93147.12147.122,500,100
Apr 29, 2025144.16147.21143.25146.41146.412,131,000
Apr 28, 2025143.21144.52142.32144.16144.162,228,900
Apr 25, 2025143.96143.96141.93143.21143.211,395,000
Apr 24, 2025143.00144.47140.58144.21144.211,602,800
Apr 23, 2025143.87145.59142.71143.22143.222,870,700
Apr 22, 2025142.01143.88141.45143.29143.291,903,400
Apr 21, 2025144.06144.51138.17140.39140.392,653,600
Apr 17, 2025146.30146.81144.59144.90144.902,148,200
Apr 16, 2025147.54148.23144.54145.57145.571,559,000
Apr 15, 2025148.82149.84147.44147.62147.621,154,300
Apr 14, 2025146.88149.54146.04149.07149.071,720,000
Apr 11, 2025144.48147.83141.51146.75146.751,918,200
Apr 10, 2025145.32146.48140.20144.41144.413,099,900
Apr 9, 2025135.44146.50135.00146.15146.155,285,600
Apr 8, 2025141.51142.58135.26137.01137.014,456,200
Apr 7, 2025140.80145.54136.82140.49140.494,652,000
Apr 4, 2025152.84153.05143.24143.32143.323,049,800
Apr 3, 2025154.91155.58152.48153.53153.532,623,500
Apr 2, 2025154.38155.26153.15154.94154.941,422,500
Apr 1, 2025154.07155.16152.96154.59154.591,940,800
Mar 31, 2025151.40154.71151.40154.28154.282,910,600
Mar 28, 2025152.32152.88150.10151.03151.032,419,700
Mar 27, 2025149.48152.13147.59151.83151.832,640,400
Mar 26, 2025148.81153.12144.52150.19150.194,429,800
Mar 25, 2025144.78145.79143.23144.13144.133,388,000
Mar 24, 2025143.63145.17143.33144.83144.832,153,500
Mar 21, 2025144.12144.54142.01143.02143.024,764,500
Mar 20, 2025146.74147.44145.03145.23145.231,464,000
Mar 19, 2025147.01147.90146.15147.53147.531,722,300
Mar 18, 2025146.47147.53145.62146.99146.991,351,100
Mar 17, 2025144.91148.44144.48147.99147.991,897,000
Mar 14, 2025143.36145.85143.26145.44145.441,591,300
Mar 13, 2025144.98145.84142.88143.56143.561,977,300
Mar 12, 2025145.55147.04143.83145.01145.012,780,500
Mar 11, 2025154.11154.43146.39146.50146.502,955,300
Mar 10, 2025153.48158.37153.34154.52154.523,967,500
Mar 7, 2025149.36154.05148.95153.48153.482,253,800
Mar 6, 2025151.26151.88147.86149.89149.892,577,100
Mar 5, 2025150.91153.26150.60152.10152.101,867,500
Mar 4, 2025154.43154.98151.79152.00152.003,820,000
Mar 3, 2025151.76154.48151.76153.37153.371,790,400
Feb 28, 2025150.06151.82149.38151.67151.672,485,500
Feb 27, 2025149.35150.61148.30148.76148.761,678,300
Feb 26, 2025150.43151.66149.03149.26149.261,211,700
Feb 25, 2025150.19151.86150.07151.00151.001,769,200
Feb 24, 2025148.61150.96148.31149.89149.892,651,000
Feb 21, 2025150.07150.15147.59148.51148.511,674,300
Feb 20, 2025149.65150.66149.35150.26150.261,356,200
Feb 19, 2025148.65150.17147.78150.04150.041,094,600
Feb 18, 2025147.66149.24147.20148.40148.401,931,000
Feb 14, 2025148.96149.28147.09147.25147.251,052,400
Feb 13, 2025146.94148.78146.49148.63148.631,252,200
Feb 12, 2025144.13147.33144.07146.95146.951,377,700
Feb 11, 2025146.31146.69145.46146.10146.101,404,100
Feb 10, 2025147.98147.98146.54147.01147.011,331,800
Feb 7, 2025 0.98 Dividend
Feb 7, 2025149.16149.93146.55146.74146.741,803,400
Feb 6, 2025151.38151.72149.86150.01149.031,536,300
Feb 5, 2025149.96151.01148.66150.87149.881,538,300
Feb 4, 2025148.14149.90147.45149.51148.531,664,200
Feb 3, 2025147.27149.21146.29148.62147.651,589,300
Jan 31, 2025147.62148.97147.17147.67146.711,766,400
Jan 30, 2025147.21149.87147.21148.05147.081,472,600
Jan 29, 2025148.00148.55146.30146.89145.931,801,900
Jan 28, 2025148.17150.41147.38147.48146.521,580,300
Jan 27, 2025145.46148.58144.98148.04147.072,446,000
Jan 24, 2025144.16146.35144.16146.11145.161,425,400
Jan 23, 2025144.52145.37144.09144.75143.801,331,300
Jan 22, 2025145.62146.43144.67144.78143.831,654,200
Jan 21, 2025146.36147.22145.06145.66144.711,483,800
Jan 17, 2025149.46149.46146.19146.29145.332,116,000
Jan 16, 2025144.27147.25143.49146.84145.882,263,000
Jan 15, 2025143.00145.42142.03144.27143.333,787,300
Jan 14, 2025140.64142.30139.85141.71140.781,729,400
Jan 13, 2025138.73140.97138.33140.53139.611,430,500
Jan 10, 2025140.77141.03138.72139.06138.151,904,000
Jan 8, 2025139.95140.46138.14140.25139.332,080,000
Jan 7, 2025137.17140.24137.00139.26138.352,279,000
Jan 6, 2025137.53139.35135.02136.06135.172,629,000
Jan 3, 2025138.89140.12138.31139.67138.761,284,600
Jan 2, 2025141.39141.63138.21138.50137.601,601,600
Dec 31, 2024140.46140.97139.86140.22139.301,265,600
Dec 30, 2024140.66140.71138.31139.96139.051,639,200
Dec 27, 2024142.10142.98140.61141.27140.352,032,100
Dec 26, 2024141.07142.87140.80142.64141.712,364,200
Dec 24, 2024139.35141.70139.10141.39140.47885,800
Dec 23, 2024139.17139.59137.98139.34138.431,514,700
Dec 20, 2024136.58140.11136.58139.54138.634,925,600
Dec 19, 2024140.94142.68137.09137.81136.914,199,500
Dec 18, 2024139.36141.70135.84135.86134.974,054,000
Dec 17, 2024140.71142.29139.46140.28139.363,513,200
Dec 16, 2024141.99142.25140.74141.20140.282,512,400
Dec 13, 2024141.48141.87140.41140.98140.062,138,100
Dec 12, 2024141.34142.16139.56141.19140.271,810,300
Dec 11, 2024142.42143.16140.97141.24140.322,179,000
Dec 10, 2024140.85142.69139.81142.39141.462,385,000
Dec 9, 2024142.86143.19139.81140.95140.031,692,300
Dec 6, 2024142.92143.92142.66142.86141.932,243,200
Dec 5, 2024144.17144.51141.24142.40141.471,414,700
Dec 4, 2024145.18145.24143.55143.98143.041,421,300
Dec 3, 2024145.59145.74144.00144.49143.551,453,400
Dec 2, 2024146.37146.49144.62145.45144.501,265,700
Nov 29, 2024145.49146.62145.37146.27145.31730,600
Nov 27, 2024146.23147.42145.51145.71144.761,018,000
Nov 26, 2024146.00146.32144.97146.19145.231,366,800
Nov 25, 2024145.11145.87143.82145.26144.312,018,800
Nov 22, 2024144.43145.51143.70144.46143.521,249,600
Nov 21, 2024142.89144.19141.70144.09143.151,089,500
Nov 20, 2024140.16142.05139.70141.83140.901,349,000
Nov 19, 2024141.26141.83140.37140.66139.741,353,600
Nov 18, 2024143.35143.62141.61141.76140.831,122,500
Nov 15, 2024145.81145.81142.73142.96142.031,631,200
Nov 14, 2024146.03146.40145.32145.84144.891,455,200
Nov 13, 2024147.73148.20146.21146.53145.572,653,200
Nov 12, 2024148.43149.78147.94148.00147.032,322,900
Nov 11, 2024149.12150.71148.60148.73147.761,325,000
Nov 8, 2024147.38149.24146.24148.57147.602,022,200
Nov 7, 2024 0.98 Dividend
Nov 7, 2024147.36147.52145.70146.56145.601,593,100
Nov 6, 2024143.34149.26142.15148.59146.653,512,300
Nov 5, 2024140.07140.40139.32139.76137.932,108,000
Nov 4, 2024140.17140.44138.92139.68137.851,037,600
Nov 1, 2024139.14140.14138.02139.09137.271,182,400
Oct 31, 2024141.53142.01139.30139.33137.511,594,200
Oct 30, 2024141.50142.47139.93141.39139.541,435,700
Oct 29, 2024140.03142.42139.27141.87140.012,044,500
Oct 28, 2024140.09140.62139.35140.27138.431,514,300
Oct 25, 2024142.35142.76140.19140.33138.491,237,600
Oct 24, 2024142.00142.47140.78141.68139.831,171,900
Oct 23, 2024140.47141.91140.01141.43139.581,062,200
Oct 22, 2024140.47141.64139.55141.34139.491,305,200
Oct 21, 2024141.68141.91140.34141.09139.24834,000
Oct 18, 2024142.34142.49141.18141.53139.681,359,700
Oct 17, 2024143.02143.22141.42142.32140.461,279,600
Oct 16, 2024142.00142.50140.82142.28140.421,170,500
Oct 15, 2024142.35144.17141.79142.30140.441,499,900
Oct 14, 2024139.10142.73138.58142.35140.491,430,300
Oct 11, 2024139.99140.08138.77138.89137.071,498,100
Oct 10, 2024139.39139.86138.64139.29137.47892,800
Oct 9, 2024138.23139.91137.95139.84138.011,159,100
Oct 8, 2024138.00138.57137.27138.16136.351,079,800
Oct 7, 2024137.88138.62136.97137.44135.641,148,000
Oct 4, 2024140.62140.67138.32138.65136.841,776,600
Oct 3, 2024139.96141.00138.77139.36137.542,884,900
Oct 2, 2024139.38142.04138.54140.76138.923,208,300
Oct 1, 2024137.69141.59132.18140.79138.955,197,900
Sep 30, 2024133.04134.82132.92134.19132.432,812,700
Sep 27, 2024133.43134.15132.72132.99131.251,670,700
Sep 26, 2024133.07133.69132.14132.99131.251,544,800
Sep 25, 2024134.04134.26132.38132.46130.731,810,000
Sep 24, 2024134.06134.06132.69133.63131.881,693,400
Sep 23, 2024133.86134.92132.89134.06132.311,346,300
Sep 20, 2024133.17134.46131.83133.26131.522,411,800
Sep 19, 2024134.35134.35132.26133.17131.431,252,600
Sep 18, 2024134.98135.46132.36132.50130.771,444,700
Sep 17, 2024135.03136.41134.75134.93133.161,263,400
Sep 16, 2024135.42137.40134.75135.19133.421,244,300
Sep 13, 2024134.09136.40133.97135.09133.321,499,700
Sep 12, 2024133.77134.47132.36134.19132.431,567,900
Sep 11, 2024133.14133.59129.20132.99131.252,324,700
Sep 10, 2024132.70134.27131.94134.12132.371,226,000
Sep 9, 2024130.07132.32129.39132.22130.491,199,500
Sep 6, 2024130.10131.09128.92129.38127.691,359,500
Sep 5, 2024132.10132.30129.34130.07128.371,207,100
Sep 4, 2024132.05133.00131.08132.04130.31988,700
Sep 3, 2024131.07133.12130.48131.93130.201,604,700
Aug 30, 2024129.92131.39129.20131.20129.481,798,900
Aug 29, 2024130.69131.43129.04129.55127.851,135,900
Aug 28, 2024130.65132.13129.56129.98128.281,392,400
Aug 27, 2024129.14130.54129.14130.10128.402,022,100
Aug 26, 2024130.87131.49130.11130.19128.491,817,500
Aug 23, 2024128.39130.15127.76130.00128.302,120,600
Aug 22, 2024127.58127.93126.78127.89126.221,390,800
Aug 21, 2024126.00127.10125.45127.03125.371,616,300
Aug 20, 2024125.09125.73124.64125.25123.61975,200
Aug 19, 2024125.20126.21124.69125.21123.571,562,500
Aug 16, 2024125.76125.76124.90125.20123.561,171,500
Aug 15, 2024125.29126.29125.29125.82124.171,250,100
Aug 14, 2024125.36125.65124.48125.10123.461,637,900
Aug 13, 2024123.68125.75123.35125.41123.771,284,100
Aug 12, 2024124.40124.68123.13123.75122.131,751,600
Aug 9, 2024124.17124.72123.00124.46122.831,210,000
Aug 8, 2024 0.98 Dividend
Aug 8, 2024122.66124.95122.07124.37122.742,028,000
Aug 7, 2024125.01127.19123.08123.22120.641,880,300
Aug 6, 2024124.70126.82124.07125.22122.601,547,500
Aug 5, 2024127.81128.00124.29124.70122.092,256,900
Aug 2, 2024126.42127.52124.65127.28124.622,415,600
Aug 1, 2024127.40128.68125.61126.49123.842,112,500
Jul 31, 2024128.96129.92127.93128.02125.342,494,200
Jul 30, 2024127.18128.42127.07127.92125.241,657,900
Jul 29, 2024126.01127.11125.24126.77124.12971,600
Jul 26, 2024124.45126.19124.26125.75123.121,371,600
Jul 25, 2024124.10127.40123.77123.98121.381,829,000
Jul 24, 2024124.00124.09122.68123.24120.662,784,300
Jul 23, 2024122.38124.23122.13123.71121.121,809,400
Jul 22, 2024123.07123.64121.33122.98120.411,586,000
Jul 19, 2024124.48124.89122.31122.68120.111,822,200
Jul 18, 2024125.55128.18123.80124.24121.642,757,400
Jul 17, 2024124.58126.92124.57126.81124.163,488,800
Jul 16, 2024121.54124.31121.49124.28121.681,791,500
Jul 15, 2024118.58121.86118.58121.63119.081,979,700
Jul 12, 2024117.82118.85117.43118.30115.821,453,500
Jul 11, 2024116.84118.52116.57117.06114.611,609,300
Jul 10, 2024117.08117.08115.40116.97114.522,368,100
Jul 9, 2024116.01117.22115.80117.02114.571,802,100
Jul 8, 2024117.48118.00115.77116.17113.741,601,500
Jul 5, 2024117.73117.73116.33117.54115.081,585,800
Jul 3, 2024118.20118.38117.38117.43114.971,072,400
Jul 2, 2024116.77118.43116.23118.38115.901,717,800
Jul 1, 2024118.97120.14116.36117.00114.551,727,800
Jun 28, 2024117.57119.83117.52118.56116.086,556,900
Jun 27, 2024117.21118.19115.54117.84115.372,609,900
Jun 26, 2024125.00125.00117.31117.39114.935,176,200
Jun 25, 2024126.13126.48124.77125.03122.412,510,500
Jun 24, 2024126.22127.75125.59126.08123.441,735,900
Jun 21, 2024125.61126.19125.16125.96123.322,889,800
Jun 20, 2024125.29126.20124.84125.08122.462,256,800
Jun 18, 2024124.93125.56124.03125.46122.831,181,600
Jun 17, 2024121.52124.89120.80124.71122.101,478,000
Jun 14, 2024122.60122.85121.46121.99119.441,144,900
Jun 13, 2024122.12122.85121.25122.67120.101,528,200
Jun 12, 2024124.25124.51122.69122.82120.251,889,300
Jun 11, 2024121.81124.13121.62123.93121.342,435,600
Jun 10, 2024122.12122.48120.75121.94119.392,717,800
Jun 7, 2024121.30124.16121.30122.58120.011,975,900
Jun 6, 2024121.86122.81121.49121.83119.281,177,300
Jun 5, 2024121.71121.99120.10121.64119.091,166,400
Jun 4, 2024119.77122.26119.31121.57119.031,266,000
Jun 3, 2024120.14120.30118.72120.15117.631,978,400
May 31, 2024118.41120.61118.25120.16117.644,177,900
May 30, 2024119.00119.43118.13118.41115.931,429,200
May 29, 2024119.31120.64118.69118.75116.261,327,400
May 28, 2024123.79123.89119.48120.27117.752,484,800
May 24, 2024125.88126.85124.01124.23121.631,354,400
May 23, 2024126.70126.70125.50125.66123.032,120,600
May 22, 2024125.75127.48125.20126.98124.321,736,700
May 21, 2024126.03126.03124.77125.90123.26943,800
May 20, 2024125.80125.81124.85125.57122.94896,500
May 17, 2024125.10125.83124.14125.65123.022,414,700
May 16, 2024124.37125.63123.56125.19122.571,455,300
May 15, 2024124.31125.29124.05124.37121.771,266,300
May 14, 2024125.00126.21123.07123.71121.122,451,300
May 13, 2024122.97124.88122.94124.77122.161,685,900
May 10, 2024121.79122.62121.32122.55119.981,063,000
May 9, 2024 0.98 Dividend
May 9, 2024120.45121.38120.09121.30118.761,460,000

Related Tickers

ADP Automatic Data Processing, Inc.
307.09
+0.63%
 
PAYC Paycom Software, Inc.
249.35
+9.04%
 
TYL Tyler Technologies, Inc.
562.81
+0.91%
 
ROP Roper Technologies, Inc.
574.98
+0.12%
 
ANSS ANSYS, Inc.
334.45
+2.59%
 
WDAY Workday, Inc.
257.98
+2.95%
 
PCTY Paylocity Holding Corporation
193.54
+5.41%
 
FICO Fair Isaac Corporation
2,105.76
+0.51%
 
ADSK Autodesk, Inc.
289.62
+2.21%
 
INTU Intuit Inc.
656.08
+2.33%