Register to chat with like-minded investors on our interactive forums.
PAYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 122.55 | 1.25 | 1.03% | 121.79 | 122.62 | 121.32 | 1,063,042 |
| May 09 2024 | 121.30 | 0.11 | 0.09% | 120.45 | 121.38 | 120.089 | 1,460,034 |
| May 08 2024 | 121.19 | -0.60 | -0.49% | 121.99 | 122.10 | 120.24 | 875,550 |
| May 07 2024 | 121.79 | 1.16 | 0.96% | 120.94 | 122.02 | 120.64 | 1,070,110 |
| May 06 2024 | 120.63 | 0.53 | 0.44% | 120.31 | 120.70 | 119.63 | 837,893 |
| May 03 2024 | 120.10 | 1.65 | 1.39% | 119.27 | 120.21 | 118.87 | 1,540,547 |
| May 02 2024 | 118.45 | -0.96 | -0.80% | 119.54 | 119.61 | 117.15 | 1,478,924 |
| May 01 2024 | 119.41 | 0.60 | 0.51% | 118.87 | 122.11 | 118.87 | 1,470,885 |
| Apr 30 2024 | 118.81 | -2.00 | -1.66% | 120.35 | 120.47 | 118.70 | 1,687,596 |
| Apr 29 2024 | 120.81 | 0.84 | 0.70% | 120.28 | 121.025 | 120.09 | 1,925,935 |
| Apr 26 2024 | 119.97 | -2.00 | -1.64% | 121.23 | 122.19 | 119.845 | 2,396,045 |
| Apr 25 2024 | 121.97 | -0.55 | -0.45% | 123.58 | 123.58 | 121.27 | 1,157,857 |
| Apr 24 2024 | 122.52 | 0.90 | 0.74% | 120.80 | 122.6825 | 120.42 | 1,806,457 |
| Apr 23 2024 | 121.62 | 0.39 | 0.32% | 121.23 | 122.09 | 120.71 | 1,221,973 |
| Apr 22 2024 | 121.23 | 1.71 | 1.43% | 120.00 | 122.02 | 119.835 | 1,911,994 |
| Apr 19 2024 | 119.52 | 1.73 | 1.47% | 117.79 | 119.85 | 117.79 | 2,643,304 |
| Apr 18 2024 | 117.79 | -1.35 | -1.13% | 119.78 | 119.78 | 117.74 | 2,297,823 |
| Apr 17 2024 | 119.14 | -2.00 | -1.65% | 121.49 | 121.49 | 119.07 | 2,281,295 |
| Apr 16 2024 | 121.14 | -1.31 | -1.07% | 122.56 | 122.56 | 121.00 | 1,936,916 |
| Apr 15 2024 | 122.45 | -0.55 | -0.45% | 124.17 | 124.68 | 122.25 | 2,138,066 |
| Apr 12 2024 | 123.00 | -1.24 | -1.00% | 123.67 | 124.1042 | 122.245 | 2,004,328 |
| Apr 11 2024 | 124.24 | -0.28 | -0.22% | 124.78 | 125.28 | 122.83 | 1,712,391 |
| Apr 10 2024 | 124.52 | -2.07 | -1.64% | 125.155 | 125.26 | 123.41 | 1,844,184 |
| Apr 09 2024 | 126.59 | 2.74 | 2.21% | 124.66 | 126.71 | 124.33 | 2,227,641 |
| Apr 08 2024 | 123.85 | 1.47 | 1.20% | 121.70 | 124.11 | 121.57 | 2,639,898 |
| Apr 05 2024 | 122.38 | 2.39 | 1.99% | 120.01 | 122.40 | 120.01 | 2,044,467 |
| Apr 04 2024 | 119.99 | -0.27 | -0.22% | 121.29 | 121.81 | 119.39 | 2,029,119 |
| Apr 03 2024 | 120.26 | -1.82 | -1.49% | 122.02 | 122.05 | 119.23 | 2,484,851 |
| Apr 02 2024 | 122.08 | 0.46 | 0.38% | 116.57 | 122.5795 | 115.985 | 4,692,608 |
| Apr 01 2024 | 121.62 | -1.18 | -0.96% | 123.00 | 123.085 | 121.253 | 2,783,375 |
| Mar 28 2024 | 122.80 | 1.27 | 1.05% | 122.00 | 122.97 | 121.66 | 1,616,757 |
| Mar 27 2024 | 121.53 | 1.95 | 1.63% | 120.71 | 121.83 | 120.14 | 1,526,298 |
| Mar 26 2024 | 119.58 | 0.62 | 0.52% | 118.58 | 119.80 | 118.40 | 1,723,009 |
| Mar 25 2024 | 118.96 | -1.88 | -1.56% | 120.57 | 120.76 | 118.41 | 1,888,587 |
| Mar 22 2024 | 120.84 | -1.49 | -1.22% | 122.84 | 122.84 | 120.69 | 1,426,384 |
| Mar 21 2024 | 122.33 | -0.67 | -0.54% | 123.34 | 123.68 | 122.30 | 2,190,436 |
| Mar 20 2024 | 123.00 | 1.96 | 1.62% | 121.53 | 123.54 | 120.96 | 1,499,994 |
| Mar 19 2024 | 121.04 | 0.50 | 0.41% | 120.44 | 121.16 | 120.02 | 1,111,363 |
| Mar 18 2024 | 120.54 | 0.26 | 0.22% | 121.08 | 121.60 | 120.48 | 1,214,870 |
| Mar 15 2024 | 120.28 | -1.29 | -1.06% | 121.33 | 121.89 | 119.79 | 5,685,590 |
| Mar 14 2024 | 121.57 | -0.56 | -0.46% | 122.21 | 122.52 | 120.92 | 1,673,475 |
| Mar 13 2024 | 122.13 | -0.52 | -0.42% | 122.65 | 123.34 | 121.96 | 1,637,657 |
| Mar 12 2024 | 122.65 | 1.01 | 0.83% | 121.16 | 122.94 | 120.983 | 1,551,398 |
| Mar 11 2024 | 121.64 | 0.82 | 0.68% | 121.24 | 121.78 | 119.84 | 1,280,411 |
| Mar 08 2024 | 120.82 | -0.31 | -0.26% | 120.84 | 121.885 | 120.25 | 1,344,792 |
| Mar 07 2024 | 121.13 | 0.40 | 0.33% | 121.53 | 122.06 | 120.125 | 2,036,051 |
| Mar 06 2024 | 120.73 | 0.50 | 0.42% | 120.12 | 121.38 | 119.61 | 1,799,974 |
| Mar 05 2024 | 120.23 | -2.11 | -1.72% | 122.38 | 122.50 | 119.665 | 1,691,310 |
| Mar 04 2024 | 122.34 | 0.11 | 0.09% | 122.85 | 124.355 | 122.30 | 2,728,553 |
| Mar 01 2024 | 122.23 | -0.39 | -0.32% | 122.11 | 122.65 | 121.38 | 1,017,724 |
| Feb 29 2024 | 122.62 | 0.21 | 0.17% | 123.14 | 123.14 | 122.16 | 1,951,383 |
| Feb 28 2024 | 122.41 | -0.49 | -0.40% | 122.90 | 123.405 | 122.30 | 898,500 |
| Feb 27 2024 | 122.90 | -0.47 | -0.38% | 123.30 | 123.75 | 122.30 | 1,052,088 |
| Feb 26 2024 | 123.37 | -1.27 | -1.02% | 124.62 | 124.83 | 123.28 | 1,192,520 |
| Feb 23 2024 | 124.64 | -0.07 | -0.06% | 125.00 | 125.20 | 124.58 | 1,077,022 |
| Feb 22 2024 | 124.71 | 1.28 | 1.04% | 123.78 | 125.01 | 123.24 | 1,466,762 |
| Feb 21 2024 | 123.43 | -1.06 | -0.85% | 124.71 | 124.85 | 122.77 | 1,100,555 |
| Feb 20 2024 | 124.49 | 1.11 | 0.90% | 123.38 | 124.51 | 123.27 | 1,414,825 |
| Feb 16 2024 | 123.38 | 0.59 | 0.48% | 122.65 | 123.82 | 122.005 | 1,100,260 |
| Feb 15 2024 | 122.79 | 0.57 | 0.47% | 122.60 | 123.20 | 122.39 | 1,435,402 |
| Feb 14 2024 | 122.22 | 0.83 | 0.68% | 121.80 | 122.785 | 121.27 | 1,792,121 |
| Feb 13 2024 | 121.39 | -0.71 | -0.58% | 121.67 | 121.80 | 120.355 | 1,909,233 |
| Feb 12 2024 | 122.10 | -0.93 | -0.76% | 122.12 | 122.54 | 121.56 | 2,256,854 |
