Paychex (NQ: PAYX )

100.11 USD +1.58 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 99.20 100.44 98.78 100.11 1,027,019 +1.58(+1.60%)
May 13, 2021 96.80 99.03 96.50 98.53 1,261,205 +2.19(+2.27%)
May 12, 2021 97.87 98.50 96.12 96.34 1,769,824 -2.69(-2.72%)
May 11, 2021 99.32 99.77 98.12 99.03 1,450,409 -1.41(-1.40%)
May 10, 2021 101.15 102.61 100.40 100.44 2,348,949 -0.57(-0.56%)
May 07, 2021 101.64 101.71 99.89 101.01 1,406,040 -0.58(-0.57%)
May 06, 2021 100.78 101.65 100.21 101.59 1,518,070 +1.21(+1.21%)
May 05, 2021 101.03 101.05 99.50 100.38 1,651,865 -0.40(-0.40%)
May 04, 2021 98.65 100.85 98.33 100.78 2,181,354 +1.72(+1.74%)
May 03, 2021 98.44 99.54 97.83 99.06 1,265,755 +1.57(+1.61%)
Apr 30, 2021 98.91 99.20 97.24 97.49 2,380,200 -1.86(-1.87%)
Apr 29, 2021 98.40 99.76 97.80 99.35 1,590,257 +1.50(+1.53%)
Apr 28, 2021 99.13 99.14 97.45 97.85 1,759,450 -1.27(-1.28%)
Apr 27, 2021 98.51 99.22 98.13 99.12 1,191,603 +0.27(+0.27%)
Apr 26, 2021 99.07 99.78 98.54 98.85 1,026,733 -0.38(-0.38%)
Apr 23, 2021 98.44 99.65 97.98 99.23 1,277,100 +0.95(+0.97%)
Apr 22, 2021 97.80 98.95 97.60 98.28 1,627,840 +0.06(+0.06%)
Apr 21, 2021 97.87 98.46 97.22 98.22 1,222,832 +0.71(+0.73%)
Apr 20, 2021 96.86 97.69 96.50 97.51 1,301,445 +1.08(+1.12%)
Apr 19, 2021 97.22 97.31 95.91 96.43 1,998,010 -1.07(-1.10%)
Apr 16, 2021 96.60 97.60 96.17 97.50 1,781,900 +1.19(+1.24%)
Apr 15, 2021 97.14 97.39 96.08 96.31 1,747,568 -0.44(-0.45%)
Apr 14, 2021 96.18 97.25 95.36 96.75 1,411,619 +0.47(+0.49%)
Apr 13, 2021 95.75 96.56 95.01 96.28 1,767,918 +0.43(+0.45%)
Apr 12, 2021 96.57 96.69 95.26 95.85 1,751,896 -0.51(-0.53%)
Apr 09, 2021 96.12 96.53 95.17 96.36 1,454,700 +0.32(+0.33%)
Apr 08, 2021 95.63 96.46 95.00 96.04 2,178,079 +1.23(+1.30%)
Apr 07, 2021 95.37 96.83 94.54 94.81 2,518,118 -0.61(-0.64%)
Apr 06, 2021 95.01 95.79 92.74 95.42 4,125,415 -4.94(-4.92%)
Apr 05, 2021 99.65 101.15 99.46 100.36 2,382,714 +1.60(+1.62%)
Apr 01, 2021 97.44 99.03 97.44 98.76 2,235,000 +0.74(+0.75%)
Mar 31, 2021 99.23 99.82 97.84 98.02 2,176,079 -1.21(-1.22%)
Mar 30, 2021 100.03 100.48 98.26 99.23 1,547,900 -1.05(-1.05%)
Mar 29, 2021 100.59 100.90 99.09 100.28 1,538,802 -0.54(-0.54%)
Mar 26, 2021 98.12 101.01 97.86 100.82 1,904,100 +2.51(+2.55%)
Mar 25, 2021 97.11 98.55 96.56 98.31 1,701,461 +1.35(+1.39%)
Mar 24, 2021 96.29 98.53 95.84 96.96 1,984,685 +0.81(+0.84%)
Mar 23, 2021 96.59 97.06 95.61 96.15 1,486,654 -0.43(-0.45%)
Mar 22, 2021 95.57 96.76 95.39 96.58 1,696,384 +0.74(+0.77%)
Mar 19, 2021 97.57 97.75 95.76 95.84 7,898,700 -1.45(-1.49%)
Mar 18, 2021 96.90 98.35 95.91 97.29 1,761,406 -0.69(-0.70%)
Mar 17, 2021 97.51 98.64 96.75 97.98 2,018,112 -0.06(-0.06%)
Mar 16, 2021 97.88 98.51 97.34 98.04 2,034,588 +0.29(+0.30%)
Mar 15, 2021 95.18 97.82 95.18 97.75 1,431,232 +2.50(+2.62%)
Mar 12, 2021 94.74 95.34 94.28 95.25 1,527,400 +0.09(+0.09%)
Mar 11, 2021 95.18 96.34 94.95 95.16 1,438,168 +0.46(+0.49%)
Mar 10, 2021 94.95 95.37 94.25 94.70 2,162,479 +0.15(+0.16%)
Mar 09, 2021 94.40 95.53 93.64 94.55 2,070,612 +1.35(+1.45%)
Mar 08, 2021 91.29 94.50 90.17 93.20 2,017,821 +1.08(+1.17%)
Mar 05, 2021 90.27 92.46 89.28 92.12 2,374,900 +2.81(+3.15%)
Mar 04, 2021 90.43 91.48 88.68 89.31 2,240,140 -1.17(-1.29%)
Mar 03, 2021 91.53 91.95 90.35 90.48 1,512,402 -1.66(-1.80%)
Mar 02, 2021 92.69 93.19 91.65 92.14 1,515,366 -0.61(-0.66%)
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.