Paychex (NQ: PAYX )

95.69 USD -0.16 (-0.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 92.14 93.70 91.21 92.75 1,571,511 +1.68(+1.84%)
Feb 26, 2021 91.11 92.00 90.32 91.07 2,407,200 -0.34(-0.37%)
Feb 25, 2021 93.01 93.80 91.01 91.41 2,124,994 -1.95(-2.09%)
Feb 24, 2021 90.04 93.70 89.41 93.36 2,070,452 +2.48(+2.73%)
Feb 23, 2021 90.16 91.71 89.48 90.88 2,198,456 +0.49(+0.54%)
Feb 22, 2021 89.69 91.33 89.12 90.39 2,037,092 +0.14(+0.16%)
Feb 19, 2021 90.68 91.55 89.86 90.25 1,746,800 -1.03(-1.13%)
Feb 18, 2021 88.88 92.09 88.71 91.28 2,238,357 +2.10(+2.35%)
Feb 17, 2021 87.95 89.38 87.67 89.18 2,448,423 +0.38(+0.43%)
Feb 16, 2021 89.34 89.61 88.25 88.80 2,311,103 -0.60(-0.67%)
Feb 12, 2021 90.24 90.24 88.81 89.40 1,482,500 -0.89(-0.99%)
Feb 11, 2021 90.81 91.10 90.02 90.29 1,177,025 -0.16(-0.18%)
Feb 10, 2021 91.51 91.51 90.40 90.45 971,741 -0.44(-0.48%)
Feb 09, 2021 91.66 91.68 90.78 90.89 1,394,922 -0.82(-0.89%)
Feb 08, 2021 90.63 91.89 90.53 91.71 1,106,411 +0.08(+0.09%)
Feb 05, 2021 92.00 92.20 91.35 91.63 1,217,000 +0.05(+0.05%)
Feb 04, 2021 90.30 91.61 89.93 91.58 1,181,810 +1.63(+1.81%)
Feb 03, 2021 90.54 90.54 89.12 89.95 1,516,550 -0.58(-0.64%)
Feb 02, 2021 89.82 91.04 88.90 90.53 1,686,655 +1.23(+1.38%)
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.