Paychex Inc (PAYX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.09 | 2.09271612881 | 147.655 | 150.95 | 147.59 | 1612745 | 149.0976883 | CS |
| 4 | 5.285 | 3.6333012512 | 145.46 | 151.72 | 144.07 | 1580856 | 148.23781241 | CS |
| 12 | 4.375 | 2.98900047824 | 146.37 | 151.72 | 135.021 | 1938128 | 143.18218599 | CS |
| 26 | 19.875 | 15.1868266218 | 130.87 | 151.72 | 128.92 | 1751852 | 141.04796507 | CS |
| 52 | 26.125 | 20.9637297384 | 124.62 | 151.72 | 114.72 | 1805504 | 131.36884517 | CS |
| 156 | 39.105 | 35.0277678252 | 111.64 | 151.72 | 104.09 | 1821402 | 122.66016497 | CS |
| 260 | 63.595 | 72.9718875502 | 87.15 | 151.72 | 47.8727 | 1852068 | 109.40444724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 148.51 | -1.75 | -1.16 | 150.07 | 150.21 | 147.59 | 1674279 |
| 1740094500 | 150.26 | 0.22 | 0.15 | 149.65 | 150.655 | 149.35 | 1355671 |
| 1740008100 | 150.04 | 1.64 | 1.11 | 148.65 | 150.16999 | 147.78 | 1094545 |
| 1739921700 | 148.4 | 1.15 | 0.78 | 147.655 | 149.24 | 147.63 | 2326484 |
| 1739576100 | 147.25 | -1.38 | -0.93 | 148.96 | 149.28 | 147.09 | 1052383 |
| 1739489700 | 148.63 | 1.68 | 1.14 | 146.94 | 148.78 | 146.4901 | 1252229 |
| 1739403300 | 146.94999 | 0.85 | 0.58 | 144.13 | 147.33 | 144.07 | 1377587 |
| 1739316900 | 146.1 | -0.91 | -0.62 | 146.31 | 146.685 | 145.46 | 1403966 |
| 1739230500 | 147.01 | 0.27 | 0.18 | 147.97999 | 147.97999 | 146.54 | 1331795 |
| 1738971300 | 146.74 | -3.27 | -2.18 | 149.16 | 149.93 | 146.55 | 1801875 |
| 1738884900 | 150.01 | -0.86 | -0.57 | 151.38 | 151.72 | 149.86 | 1535940 |
| 1738798500 | 150.87 | 1.36 | 0.91 | 149.96 | 151.01 | 148.66 | 1537870 |
| 1738712100 | 149.51 | 0.89 | 0.60 | 148.13999 | 149.9 | 147.445 | 1661370 |
| 1738625700 | 148.62 | 0.95 | 0.64 | 147.27 | 149.21 | 146.29 | 1589293 |
| 1738366500 | 147.66999 | -0.38 | -0.26 | 147.62 | 148.97 | 147.32801 | 1764246 |
| 1738280100 | 148.05 | 1.16 | 0.79 | 147.21 | 149.87 | 147.21 | 1465764 |
| 1738193700 | 146.88999 | -0.59 | -0.40 | 148 | 148.55 | 146.3 | 1801865 |
| 1738107300 | 147.47999 | -0.56 | -0.38 | 148.04 | 150.405 | 147.38 | 1573717 |
| 1738020900 | 148.04 | 1.93 | 1.32 | 145.46 | 148.58 | 144.975 | 2435383 |
| 1737761700 | 146.11 | 1.34 | 0.92 | 144.16 | 146.35 | 144.16 | 1422861 |
| 1737675300 | 144.775 | 0 | 0.00 | 144.775 | 144.775 | 144.775 | 0 |
| 1737588900 | 144.775 | -0.89 | -0.61 | 145.62 | 146.43 | 144.665 | 1634421 |
| 1737502500 | 145.66 | -0.63 | -0.43 | 146.36 | 147.2204 | 145.06 | 1481857 |
| 1737156900 | 146.29 | -0.55 | -0.37 | 149.46 | 149.46 | 146.195 | 2116002 |
| 1737070500 | 146.84 | 2.57 | 1.78 | 144.27 | 147.2499 | 143.49 | 2262961 |
| 1736984100 | 144.27 | 2.56 | 1.81 | 143 | 145.41999 | 142.03 | 3780133 |
| 1736897700 | 141.71 | 1.18 | 0.84 | 140.63999 | 142.26499 | 139.8457 | 1729366 |
| 1736811300 | 140.53 | 1.47 | 1.06 | 138.72999 | 140.97 | 138.33 | 1427283 |
| 1736552100 | 139.06 | -1.19 | -0.85 | 140.62 | 141.03 | 138.72 | 1904012 |
| 1736379300 | 140.25 | 0.99 | 0.71 | 139.94999 | 140.46 | 138.135 | 2079251 |
| 1736292900 | 139.26 | 3.2 | 2.35 | 137.16999 | 140.24 | 137 | 2278980 |
| 1736206500 | 136.06 | -3.61 | -2.58 | 137.53 | 139.35 | 135.02099 | 2627888 |
| 1735947300 | 139.66999 | 1.17 | 0.84 | 138.88999 | 140.12 | 138.31 | 1284225 |
| 1735860900 | 138.5 | -1.72 | -1.23 | 141.29 | 141.63 | 138.21109 | 1642588 |
| 1735688100 | 140.22 | 0.26 | 0.19 | 140.46 | 140.9699 | 139.8647 | 1265480 |
| 1735601700 | 139.96 | -1.31 | -0.93 | 140.66 | 140.71 | 138.31 | 1639176 |
| 1735342500 | 141.27 | -1.37 | -0.96 | 142.1 | 142.97999 | 140.61 | 2032087 |
| 1735256100 | 142.63999 | 1.25 | 0.88 | 141.07 | 142.87 | 140.8 | 2364224 |
| 1735077840 | 141.38999 | 2.05 | 1.47 | 139.35 | 141.69999 | 139.28 | 885759 |
| 1734996900 | 139.34 | -0.2 | -0.14 | 139.16999 | 139.59 | 137.97999 | 1514472 |
| 1734737700 | 139.54 | 1.73 | 1.26 | 136.58 | 140.11 | 136.58 | 4924896 |
| 1734651300 | 137.81 | 1.95 | 1.44 | 140.94 | 142.68 | 137.09 | 4198385 |
| 1734564900 | 135.86 | -4.42 | -3.15 | 139.36 | 141.69999 | 135.84 | 4052994 |
| 1734478500 | 140.28 | -0.92 | -0.65 | 140.71 | 142.29 | 139.46 | 3513177 |
| 1734392100 | 141.19999 | 0.22 | 0.16 | 142 | 142.25 | 140.74 | 2512455 |
| 1734132900 | 140.97999 | -0.21 | -0.15 | 141.47999 | 141.865 | 140.41 | 2138151 |
| 1734046500 | 141.19 | -0.05 | -0.04 | 141.34 | 142.16 | 139.56 | 1810433 |
| 1733960100 | 141.24 | -1.15 | -0.81 | 142.41999 | 143.16 | 140.97 | 2178984 |
| 1733873700 | 142.38999 | 1.44 | 1.02 | 140.85 | 142.69 | 139.81 | 2385173 |
| 1733787300 | 140.94999 | -1.91 | -1.34 | 142.86 | 143.19 | 139.81 | 1692288 |
| 1733528100 | 142.86 | 0.46 | 0.32 | 142.41999 | 143.915 | 142.41999 | 2243203 |
| 1733441700 | 142.4 | -1.58 | -1.10 | 144.16999 | 144.51 | 141.24 | 1460247 |
| 1733355300 | 143.97999 | -0.51 | -0.35 | 145.18 | 145.24 | 143.55 | 1421303 |
| 1733268900 | 144.49 | -0.96 | -0.66 | 145.59 | 145.83 | 144 | 1453395 |
| 1733182500 | 145.44999 | -0.82 | -0.56 | 146.37 | 146.49 | 144.615 | 1264524 |
| 1732917840 | 146.27 | 0.56 | 0.38 | 145.49 | 146.62 | 145.365 | 730618 |
| 1732750500 | 145.71 | -0.48 | -0.33 | 146.22999 | 147.41999 | 145.51 | 1017955 |
| 1732664100 | 146.19 | 0.93 | 0.64 | 146 | 146.32 | 144.97 | 1366719 |
| 1732577700 | 145.26 | 0.8 | 0.55 | 145.11 | 145.865 | 143.82499 | 2016135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
