Paychex Inc (PAYX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.93410936265 | 139.17 | 142.98 | 137.98 | 1699136 | 141.33214145 | CS |
| 4 | -5.9 | -4.03088064494 | 146.37 | 146.49 | 135.84 | 2318218 | 140.63723162 | CS |
| 12 | 2.59 | 1.87844502466 | 137.88 | 150.71 | 135.84 | 1731245 | 142.09578134 | CS |
| 26 | 21.5 | 18.0717828024 | 118.97 | 150.71 | 115.4 | 1766717 | 134.55814614 | CS |
| 52 | 21.63 | 18.2009424436 | 118.84 | 150.71 | 114.72 | 1790388 | 128.14698313 | CS |
| 156 | 2.88 | 2.09317537612 | 137.59 | 150.71 | 104.09 | 1835091 | 121.62293803 | CS |
| 260 | 55.42 | 65.1616696061 | 85.05 | 150.71 | 47.8727 | 1837133 | 108.03070184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 144.46 | 0.37 | 0.26 | 144.43 | 145.51 | 143.69999 | 1249650 |
| 1732232100 | 144.09 | 2.26 | 1.59 | 142.88999 | 144.19 | 141.69999 | 1089486 |
| 1732145700 | 141.83 | 1.17 | 0.83 | 140.38 | 142.05 | 139.69999 | 1349038 |
| 1732059300 | 140.66 | -1.1 | -0.78 | 141.26 | 141.83 | 140.37 | 1351591 |
| 1731972900 | 141.76 | -1.2 | -0.84 | 143.25 | 143.62 | 141.62 | 1122538 |
| 1731713700 | 142.96 | -2.88 | -1.97 | 145.81 | 145.81 | 142.72999 | 1631157 |
| 1731627300 | 145.84 | -0.69 | -0.47 | 146.03 | 146.4 | 145.32 | 1455173 |
| 1731540900 | 146.53 | -1.47 | -0.99 | 147.72999 | 148.19999 | 146.2124 | 2652650 |
| 1731454500 | 148 | -0.73 | -0.49 | 148.43 | 149.78 | 147.94 | 2375899 |
| 1731368100 | 148.72999 | 0.16 | 0.11 | 149.12 | 150.71 | 148.6 | 1325006 |
| 1731108900 | 148.57 | 2.01 | 1.37 | 147.38 | 149.24 | 146.2401 | 2067813 |
| 1731022500 | 146.555 | -2.04 | -1.37 | 147.36 | 147.52 | 145.69999 | 1593029 |
| 1730936100 | 148.59 | 8.83 | 6.32 | 143.34 | 149.25899 | 143.29 | 3410299 |
| 1730849700 | 139.76 | 0.08 | 0.06 | 140.07 | 140.395 | 139.32499 | 2108010 |
| 1730763300 | 139.68 | 0.59 | 0.42 | 140.16999 | 140.46 | 138.91999 | 1037584 |
| 1730500500 | 139.09 | -0.24 | -0.17 | 139.13999 | 140.135 | 138.02 | 1182362 |
| 1730414100 | 139.33 | -2.06 | -1.46 | 141.53 | 142.01 | 139.3 | 1594171 |
| 1730327700 | 141.38999 | -0.48 | -0.34 | 141.5 | 142.4749 | 139.93 | 1435737 |
| 1730241300 | 141.87 | 1.6 | 1.14 | 140.03 | 142.415 | 139.27 | 2044499 |
| 1730154900 | 140.27 | -0.06 | -0.04 | 140.19 | 140.62 | 139.35 | 1514339 |
| 1729895700 | 140.33 | -1.35 | -0.95 | 142.35 | 142.76 | 140.19 | 1237611 |
| 1729809300 | 141.68 | 0.25 | 0.18 | 142 | 142.47 | 140.78 | 1171919 |
| 1729722900 | 141.43 | 0.09 | 0.06 | 140.47 | 141.91 | 140.01 | 1061812 |
| 1729636500 | 141.34 | 0.25 | 0.18 | 140.47 | 141.63999 | 139.55 | 1305001 |
| 1729550100 | 141.09 | -0.44 | -0.31 | 141.68 | 141.91 | 140.34 | 833967 |
| 1729290900 | 141.53 | -0.79 | -0.56 | 142.34 | 142.49 | 141.18 | 1359668 |
| 1729204500 | 142.32 | 0.04 | 0.03 | 142.88 | 143.22 | 141.41999 | 1279815 |
| 1729118100 | 142.28 | -0.02 | -0.01 | 142 | 142.5 | 140.82 | 1170461 |
| 1729031700 | 142.3 | -0.05 | -0.04 | 142.35 | 144.16999 | 141.79 | 1499852 |
| 1728945300 | 142.35 | 3.46 | 2.49 | 139.35 | 142.72999 | 138.66 | 1430297 |
| 1728686100 | 138.88999 | -0.4 | -0.29 | 139.99 | 140.08 | 138.77 | 1497384 |
| 1728599700 | 139.29 | -0.55 | -0.39 | 139.38999 | 139.86 | 138.63999 | 892788 |
| 1728513300 | 139.84 | 1.68 | 1.22 | 138.22999 | 139.91 | 137.94999 | 1159121 |
| 1728426900 | 138.16 | 0.72 | 0.52 | 138 | 138.57 | 137.27 | 1079837 |
| 1728340500 | 137.44 | -1.21 | -0.87 | 137.88 | 138.62 | 136.97 | 1146643 |
| 1728081300 | 138.65 | -0.71 | -0.51 | 140.52 | 140.6699 | 138.32 | 1776617 |
| 1727994900 | 139.36 | -1.4 | -0.99 | 139.96 | 141 | 138.77 | 2884667 |
| 1727908500 | 140.76 | -0.03 | -0.02 | 139.38 | 142.04 | 138.54 | 3208262 |
| 1727822100 | 140.79 | 6.6 | 4.92 | 137.69 | 141.5869 | 132.18 | 5196830 |
| 1727735700 | 134.19 | 1.2 | 0.90 | 133.04 | 134.82 | 132.91999 | 2813387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
