Paychex (NQ: PAYX )

77.60 USD +0.85 (+1.11%)
Official Closing Price Updated: 5:59 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 77.18 77.77 76.54 77.60 1,235,280 +0.85(+1.11%)
Sep 21, 2020 77.57 77.77 75.61 76.75 1,617,740 -1.84(-2.34%)
Sep 18, 2020 79.77 79.93 77.91 78.59 2,650,400 -0.93(-1.17%)
Sep 17, 2020 78.07 79.77 78.00 79.52 2,068,248 -0.23(-0.29%)
Sep 16, 2020 79.23 80.51 79.14 79.75 2,082,717 +0.84(+1.06%)
Sep 15, 2020 77.88 79.38 77.86 78.91 1,598,984 +1.29(+1.66%)
Sep 14, 2020 75.89 77.97 75.60 77.62 2,085,553 +2.63(+3.51%)
Sep 11, 2020 75.59 75.99 74.50 74.99 1,566,800 -0.31(-0.41%)
Sep 10, 2020 75.89 76.88 75.03 75.30 2,209,618 -0.48(-0.63%)
Sep 09, 2020 74.78 76.49 74.16 75.78 1,455,181 +1.49(+2.01%)
Sep 08, 2020 74.82 75.32 74.10 74.29 2,667,598 -1.77(-2.33%)
Sep 04, 2020 76.56 77.19 75.15 76.06 1,822,900 -0.28(-0.37%)
Sep 03, 2020 78.16 78.28 75.71 76.34 2,278,953 -1.67(-2.14%)
Sep 02, 2020 76.67 78.28 76.50 78.01 1,423,329 +1.75(+2.29%)
Sep 01, 2020 76.24 76.35 75.52 76.26 1,268,536 -0.21(-0.27%)
Aug 31, 2020 76.76 77.15 76.16 76.47 1,524,506 -0.84(-1.09%)
Aug 28, 2020 76.71 77.42 76.13 77.31 1,115,200 +0.77(+1.01%)
Aug 27, 2020 76.48 77.00 75.96 76.54 1,337,283 +0.70(+0.92%)
Aug 26, 2020 75.55 76.23 75.06 75.84 1,448,642 -0.01(-0.01%)
Aug 25, 2020 75.68 76.19 75.45 75.85 1,379,428 +0.33(+0.44%)
Aug 24, 2020 74.24 75.57 73.92 75.52 1,108,988 +1.61(+2.18%)
Aug 21, 2020 73.96 73.98 73.13 73.91 1,214,200 -0.13(-0.18%)
Aug 20, 2020 73.81 74.31 73.60 74.04 1,068,949 -0.10(-0.13%)
Aug 19, 2020 74.72 74.93 74.01 74.14 1,168,300 -0.36(-0.48%)
Aug 18, 2020 74.51 75.00 74.03 74.50 1,036,018 +0.05(+0.07%)
Aug 17, 2020 74.44 75.46 74.05 74.45 1,035,172 +0.14(+0.19%)
Aug 14, 2020 74.23 74.71 73.90 74.31 817,100 -0.16(-0.21%)
Aug 13, 2020 74.06 75.05 73.87 74.47 1,056,961 +0.34(+0.46%)
Aug 12, 2020 74.43 74.70 73.83 74.13 1,641,099 +0.18(+0.24%)
Aug 11, 2020 74.91 75.75 73.76 73.95 1,979,331 -0.44(-0.59%)
Aug 10, 2020 73.20 74.43 73.06 74.39 1,572,154 +0.94(+1.28%)
Aug 07, 2020 72.53 73.66 72.37 73.45 1,469,900 +0.86(+1.18%)
Aug 06, 2020 72.47 72.93 71.97 72.59 1,866,818 -0.13(-0.18%)
Aug 05, 2020 72.94 73.57 72.56 72.72 1,453,640 +0.11(+0.15%)
Aug 04, 2020 72.44 73.07 72.34 72.61 1,974,927 -0.15(-0.21%)
Aug 03, 2020 71.87 73.05 71.47 72.76 1,902,489 +0.84(+1.17%)
Jul 31, 2020 71.56 71.93 70.38 71.92 2,925,400 -0.43(-0.59%)
Jul 30, 2020 72.60 72.68 71.71 72.35 2,003,787 -1.20(-1.63%)
Jul 29, 2020 72.78 73.60 72.13 73.55 2,300,943 +0.41(+0.56%)
Jul 28, 2020 72.60 73.52 72.38 73.14 1,994,319 +0.55(+0.76%)
Jul 27, 2020 71.91 72.69 71.78 72.59 1,885,485 +0.40(+0.55%)
Jul 24, 2020 73.11 73.36 71.56 72.19 1,744,800 -0.98(-1.34%)
Jul 23, 2020 73.66 74.47 72.87 73.17 1,437,363 -0.66(-0.89%)
Jul 22, 2020 73.38 74.14 73.24 73.83 1,388,279 +0.50(+0.68%)
Jul 21, 2020 73.68 74.24 72.95 73.33 1,359,473 -0.03(-0.04%)
Jul 20, 2020 73.11 73.73 72.51 73.36 1,384,314 -0.13(-0.18%)
Jul 17, 2020 73.22 73.67 72.47 73.49 1,520,200 +0.75(+1.03%)
Jul 16, 2020 73.17 73.48 72.17 72.74 1,391,215 -0.79(-1.07%)
Jul 15, 2020 72.27 73.75 72.27 73.53 1,994,321 +1.66(+2.31%)
Jul 14, 2020 69.99 71.98 69.96 71.87 2,195,096 +0.24(+0.34%)
Jul 13, 2020 73.67 73.84 71.45 71.63 2,057,856 -1.67(-2.28%)
Jul 10, 2020 72.96 73.42 72.22 73.30 1,373,400 +0.42(+0.58%)
Jul 09, 2020 74.64 74.97 72.01 72.88 1,923,561 -1.80(-2.40%)
Jul 08, 2020 74.55 75.74 74.01 74.68 2,625,130 +0.74(+0.99%)
Jul 07, 2020 77.23 77.50 73.87 73.94 4,185,427 -4.04(-5.18%)
Jul 06, 2020 78.74 78.78 77.56 77.98 3,003,649 +1.39(+1.81%)
Jul 02, 2020 77.18 77.58 76.13 76.59 1,733,900 +0.29(+0.38%)
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.