NASDAQ:PAYX
Paychex Stock Price (Quote)
$118.45
-0.96 (-0.80%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $114.74 | $126.71 | Thursday, 2nd May 2024 PAYX stock ended at $118.45. This is 0.80% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.10% from a day low at $117.15 to a day high of $119.61. |
| 90 days | $114.74 | $126.71 | |
| 52 weeks | $104.09 | $129.70 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $119.54 | $119.61 | $117.15 | $118.45 | 1 465 761 |
| May 01, 2024 | $118.87 | $122.11 | $118.87 | $119.41 | 1 371 733 |
| Apr 30, 2024 | $120.35 | $120.47 | $118.70 | $118.81 | 1 546 418 |
| Apr 29, 2024 | $120.28 | $121.03 | $120.09 | $120.81 | 1 924 297 |
| Apr 26, 2024 | $121.23 | $122.19 | $119.85 | $119.97 | 2 398 703 |
| Apr 25, 2024 | $123.41 | $123.97 | $121.27 | $121.97 | 1 198 136 |
| Apr 24, 2024 | $120.80 | $122.68 | $120.42 | $122.52 | 1 803 911 |
| Apr 23, 2024 | $121.23 | $122.09 | $120.71 | $121.62 | 1 217 476 |
| Apr 22, 2024 | $120.00 | $122.02 | $119.84 | $121.23 | 1 740 846 |
| Apr 19, 2024 | $117.79 | $119.85 | $117.79 | $119.52 | 2 637 724 |
| Apr 18, 2024 | $119.78 | $119.78 | $117.74 | $117.79 | 2 292 890 |
| Apr 17, 2024 | $121.49 | $121.49 | $119.07 | $119.14 | 2 187 078 |
| Apr 16, 2024 | $122.49 | $122.76 | $121.00 | $121.14 | 1 945 535 |
| Apr 15, 2024 | $124.17 | $124.68 | $122.25 | $122.45 | 2 050 075 |
| Apr 12, 2024 | $123.67 | $124.10 | $122.25 | $123.00 | 1 967 877 |
| Apr 11, 2024 | $125.28 | $125.78 | $122.83 | $124.24 | 1 697 312 |
| Apr 10, 2024 | $126.00 | $126.20 | $123.41 | $124.52 | 1 851 059 |
| Apr 09, 2024 | $124.81 | $126.71 | $124.33 | $126.59 | 2 221 502 |
| Apr 08, 2024 | $121.70 | $124.11 | $121.57 | $123.85 | 2 645 879 |
| Apr 05, 2024 | $120.01 | $122.40 | $119.87 | $122.38 | 2 048 291 |
| Apr 04, 2024 | $121.29 | $121.81 | $119.39 | $119.99 | 2 028 515 |
| Apr 03, 2024 | $122.02 | $122.02 | $119.23 | $120.26 | 2 383 562 |
| Apr 02, 2024 | $116.57 | $122.58 | $114.74 | $122.08 | 4 898 150 |
| Apr 01, 2024 | $123.00 | $123.00 | $121.25 | $121.62 | 2 713 839 |
| Mar 28, 2024 | $122.00 | $122.97 | $121.85 | $122.80 | 1 608 036 |
