NasdaqGS - Nasdaq Real Time Price
USD
Paychex, Inc. (PAYX)
112.12
+2.75
(+2.51%)
At close: October 30 at 4:00:01 PM EDT
111.50
-0.62
(-0.55%)
After hours: October 30 at 5:07:32 PM EDT
Trade Paychex on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
111.96
113.12
111.37
112.12
112.12
3,538,000
Oct 29, 2026
109.48
110.06
108.00
109.37
109.37
2,119,000
Oct 28, 2026
108.20
108.96
106.68
108.21
108.21
3,194,300
Oct 27, 2026
115.00
115.14
109.01
109.26
109.26
3,922,600
Oct 26, 2026
1.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
116.85
117.52
114.53
115.70
115.70
2,591,300
Oct 23, 2026
118.09
119.47
116.76
118.04
116.85
2,340,100
Oct 22, 2026
113.75
119.14
113.59
118.81
117.61
3,294,100
Oct 21, 2026
111.75
113.52
111.67
112.50
111.37
1,811,100
Oct 20, 2026
111.47
113.94
111.44
112.62
111.48
3,275,600
Oct 19, 2026
110.41
111.21
109.66
110.75
109.63
2,187,600
Oct 16, 2026
111.86
112.52
109.87
111.63
110.50
5,508,800
Oct 15, 2026
110.36
112.50
110.36
110.78
109.66
3,999,100
Oct 14, 2026
106.69
108.40
106.25
108.37
107.28
2,721,200
Oct 13, 2026
105.38
106.57
104.85
106.25
105.18
2,018,400
Oct 12, 2026
104.52
104.99
103.74
104.64
103.59
1,749,000
Oct 9, 2026
104.84
105.66
103.89
103.98
102.93
1,978,900
Oct 8, 2026
101.46
104.64
101.41
104.46
103.41
3,344,400
Oct 7, 2026
101.46
102.42
101.09
101.55
100.53
2,429,600
Oct 6, 2026
99.28
101.19
99.14
101.02
100.00
2,233,900
Oct 5, 2026
98.65
99.84
98.52
99.78
98.77
2,740,900
Oct 2, 2026
100.68
101.00
98.50
98.94
97.94
2,313,700
Oct 1, 2026
99.31
101.33
98.68
100.84
99.82
4,152,400
Sep 30, 2026
99.32
100.88
98.45
98.50
97.51
3,424,600
Sep 29, 2026
98.72
99.67
98.00
99.31
98.31
4,052,500
Sep 28, 2026
100.08
100.90
98.91
99.30
98.30
3,448,300
Sep 25, 2026
101.18
102.09
100.32
101.37
100.35
3,931,400
Sep 24, 2026
105.49
107.60
101.49
101.59
100.57
4,444,300
Sep 23, 2026
109.67
110.50
103.25
104.49
103.44
8,215,700
Sep 22, 2026
115.71
115.97
113.32
114.53
113.38
4,034,200
Sep 21, 2026
115.52
116.26
114.18
115.01
113.85
2,914,500
Sep 18, 2026
116.51
116.59
114.79
116.14
114.97
9,581,300
Sep 17, 2026
116.11
116.71
115.17
116.51
115.34
2,596,600
Sep 16, 2026
117.72
118.43
116.40
116.72
115.54
2,424,800
Sep 15, 2026
117.84
119.61
116.93
118.30
117.11
2,735,400
Sep 14, 2026
117.82
119.23
116.60
118.51
117.32
2,603,800
Sep 11, 2026
115.03
115.97
114.80
115.80
114.63
1,762,200
Sep 10, 2026
115.01
115.81
114.51
115.18
114.02
2,135,700
Sep 9, 2026
117.02
117.05
114.60
114.75
113.59
2,771,800
Sep 8, 2026
120.31
120.50
116.48
116.93
115.75
3,178,900
Sep 4, 2026
123.47
123.58
121.65
121.71
120.48
1,841,300
Sep 3, 2026
124.26
126.45
123.50
125.08
123.82
2,932,500
Sep 2, 2026
125.01
125.03
122.80
124.00
122.75
3,246,900
Sep 1, 2026
127.34
127.98
125.17
125.64
124.37
1,708,500
Aug 31, 2026
126.30
127.87
125.56
127.34
126.06
2,470,400
Aug 28, 2026
126.91
127.92
126.20
127.04
125.76
1,546,100
Aug 27, 2026
124.57
127.23
124.16
126.48
125.20
1,725,800
Aug 26, 2026
123.83
125.63
123.38
124.88
123.62
1,111,700
Aug 25, 2026
124.91
126.00
124.04
124.99
123.73
1,914,600
Aug 24, 2026
124.77
127.09
124.62
126.01
124.74
2,340,800
Aug 21, 2026
122.92
124.78
121.73
124.48
123.23
2,074,700
Aug 20, 2026
122.92
124.17
122.25
122.91
121.67
2,574,300
Aug 19, 2026
120.11
123.82
120.10
122.50
121.27
2,796,900
Aug 18, 2026
120.71
122.44
119.84
119.93
118.72
2,240,000
Aug 17, 2026
120.67
120.94
118.48
118.54
117.34
2,760,200
Aug 14, 2026
125.75
125.90
121.87
122.02
120.79
1,670,500
Aug 13, 2026
121.54
125.65
120.86
125.40
124.14
2,431,000
Aug 12, 2026
120.12
121.05
118.50
120.37
119.16
1,907,600
Aug 11, 2026
119.69
121.73
119.42
121.30
120.08
2,353,300
Aug 10, 2026
119.74
121.24
119.00
121.18
119.96
1,603,000
Aug 7, 2026
119.44
121.42
119.06
120.04
118.83
1,918,500
Aug 6, 2026
119.01
120.25
117.85
120.13
118.92
3,573,800
Aug 5, 2026
119.24
119.84
116.11
118.27
117.08
2,404,600
Aug 4, 2026
115.60
118.97
115.11
118.66
117.46
2,989,100
Aug 3, 2026
118.75
119.97
116.98
117.67
116.48
2,857,200
Jul 31, 2026
114.94
117.28
113.80
116.84
115.66
3,286,900
Jul 30, 2026
119.06
119.29
113.69
116.33
115.16
3,646,700
Jul 29, 2026
119.58
124.74
118.87
122.13
120.90
4,863,200
Jul 28, 2026
1.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
116.64
119.96
116.64
118.87
117.67
5,284,200
Jul 27, 2026
115.00
116.90
114.50
115.48
113.14
3,451,700
Jul 24, 2026
111.23
114.35
110.64
113.55
111.25
2,742,900
Jul 23, 2026
111.76
111.82
109.38
110.66
108.42
3,283,700
Jul 22, 2026
113.13
113.24
110.10
110.74
108.49
3,359,300
Jul 21, 2026
113.85
114.77
111.93
111.96
109.69
3,011,900
Jul 20, 2026
113.87
115.39
112.58
115.20
112.86
2,965,200
Jul 17, 2026
115.13
117.72
112.50
114.39
112.07
4,269,000
Jul 16, 2026
111.47
115.24
111.47
114.70
112.37
3,597,000
Jul 15, 2026
109.77
112.34
109.43
110.00
107.77
2,475,000
Jul 14, 2026
107.99
110.52
107.49
109.52
107.30
2,489,800
Jul 13, 2026
108.91
111.64
108.74
110.75
108.50
2,352,600
Jul 10, 2026
107.46
107.86
106.49
107.54
105.36
2,179,700
Jul 9, 2026
104.62
106.90
103.74
106.26
104.10
3,575,400
Jul 8, 2026
108.07
108.12
105.86
106.58
104.42
2,524,500
Jul 7, 2026
107.46
109.73
107.46
108.12
105.93
2,883,800
Jul 6, 2026
106.28
106.84
104.65
105.39
103.25
2,630,400
Jul 2, 2026
103.02
106.51
102.89
106.35
104.19
3,656,500
Jul 1, 2026
100.86
103.97
100.31
102.71
100.63
4,417,700
Jun 30, 2026
99.81
100.03
97.79
98.33
96.34
3,174,400
Jun 29, 2026
100.89
101.59
98.80
99.81
97.79
3,535,400
Jun 26, 2026
97.00
100.14
97.00
99.90
97.87
5,596,800
Jun 25, 2026
96.21
100.19
95.69
96.72
94.76
4,398,700
Jun 24, 2026
98.77
98.85
93.02
96.30
94.35
6,388,300
Jun 23, 2026
97.91
98.85
97.55
97.99
96.00
4,562,300
Jun 22, 2026
97.20
98.35
95.81
95.93
93.98
4,519,800
Jun 18, 2026
97.89
98.79
95.96
98.24
96.25
7,100,900
Jun 17, 2026
99.02
100.85
97.06
97.58
95.60
3,603,300
Jun 16, 2026
101.16
102.62
99.17
100.28
98.25
3,386,400
Jun 15, 2026
102.90
103.30
100.25
100.90
98.85
3,593,900
Jun 12, 2026
99.27
100.99
98.11
100.63
98.59
2,639,300
Jun 11, 2026
99.15
100.94
98.69
99.27
97.26
3,147,800
Jun 10, 2026
100.28
101.77
98.91
101.10
99.05
2,679,600
Jun 9, 2026
97.96
100.54
97.26
100.28
98.25
3,369,100
Jun 8, 2026
99.46
100.48
98.57
98.92
96.91
3,612,200
Jun 5, 2026
99.74
101.33
99.69
100.53
98.49
2,410,100
Jun 4, 2026
100.89
102.03
99.21
99.48
97.46
2,237,400
Jun 3, 2026
99.61
100.18
97.63
98.45
96.45
2,446,800
Jun 2, 2026
99.92
101.22
98.63
100.79
98.75
2,513,100
Jun 1, 2026
97.92
102.92
97.79
102.44
100.36
4,135,500
May 29, 2026
95.51
98.01
95.19
96.98
95.01
5,719,700
May 28, 2026
94.43
95.96
93.63
95.51
93.57
2,270,600
May 27, 2026
94.74
96.16
94.08
94.43
92.51
2,474,600
May 26, 2026
96.72
96.84
94.09
94.80
92.88
2,959,500
May 22, 2026
94.25
97.21
94.25
97.00
95.03
2,593,000
May 21, 2026
93.91
94.92
92.76
94.25
92.34
2,315,300
May 20, 2026
93.36
95.00
91.67
94.92
92.99
2,753,900
May 19, 2026
95.26
97.12
94.39
94.48
92.56
3,276,300
May 18, 2026
91.38
94.73
90.76
94.49
92.57
3,035,400
May 15, 2026
90.19
91.97
90.03
91.54
89.68
2,921,100
May 14, 2026
89.97
90.91
88.65
88.83
87.03
2,857,400
May 13, 2026
1.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
91.49
91.81
87.43
89.92
88.10
5,243,400
May 12, 2026
94.71
95.20
92.81
93.71
90.64
3,558,500
May 11, 2026
93.09
94.37
92.45
93.88
90.81
3,404,700
May 8, 2026
93.69
94.67
92.00
93.93
90.86
2,446,500
May 7, 2026
91.19
95.06
91.00
94.26
91.18
3,964,600
May 6, 2026
91.64
91.99
90.54
91.38
88.39
4,140,200
May 5, 2026
92.55
93.10
90.89
92.85
89.81
2,816,100
May 4, 2026
93.05
94.40
92.02
92.48
89.45
2,388,400
May 1, 2026
93.73
94.55
91.68
93.02
89.98
2,198,500
Apr 30, 2026
92.92
93.78
91.82
92.63
89.60
3,130,700
Apr 29, 2026
93.14
94.11
90.65
94.05
90.97
3,692,300
Apr 28, 2026
91.37
92.29
90.17
90.99
88.01
3,006,800
Apr 27, 2026
89.80
91.11
89.54
89.93
86.99
3,032,500
Apr 24, 2026
90.43
90.93
89.19
89.82
86.88
3,081,300
Apr 23, 2026
92.41
92.62
89.41
90.95
87.97
2,545,100
Apr 22, 2026
93.38
94.31
92.54
93.43
90.37
3,066,800
Apr 21, 2026
93.08
95.40
92.62
93.68
90.61
3,294,800
Apr 20, 2026
91.96
93.34
91.59
93.09
90.04
3,595,900
Apr 17, 2026
93.08
93.30
91.18
91.96
88.95
3,215,600
Apr 16, 2026
91.22
92.76
90.88
92.13
89.12
3,740,300
Apr 15, 2026
89.39
91.06
88.75
90.26
87.31
3,088,600
Apr 14, 2026
89.32
90.20
88.62
88.85
85.94
2,883,600
Apr 13, 2026
85.69
89.47
85.69
89.32
86.40
4,436,800
Apr 10, 2026
87.80
88.00
85.45
85.57
82.77
3,686,500
Apr 9, 2026
89.13
89.21
86.84
87.86
84.98
3,493,000
Apr 8, 2026
91.72
92.97
89.65
89.89
86.95
3,211,500
Apr 7, 2026
91.64
92.87
90.82
91.61
88.61
3,039,700
Apr 6, 2026
91.37
92.19
90.57
91.85
88.84
2,571,700
Apr 2, 2026
91.15
92.29
89.68
91.70
88.70
4,514,000
Apr 1, 2026
91.74
92.31
89.69
90.91
87.94
5,971,000
Mar 31, 2026
94.03
94.50
91.95
92.12
89.11
4,515,700
Mar 30, 2026
91.66
93.64
91.56
93.12
90.07
3,749,000
Mar 27, 2026
93.25
93.25
90.54
91.68
88.68
3,583,800
Mar 26, 2026
93.07
96.24
93.02
93.59
90.53
5,360,200
Mar 25, 2026
95.21
95.49
89.01
93.36
90.30
7,975,200
Mar 24, 2026
92.86
93.00
89.98
90.61
87.64
5,142,200
Mar 23, 2026
93.30
94.66
92.79
93.50
90.44
4,935,300
Mar 20, 2026
91.34
93.35
91.07
92.55
89.52
11,214,900
Mar 19, 2026
91.12
93.48
91.03
91.71
88.71
4,642,100
Mar 18, 2026
91.35
92.35
90.57
90.64
87.67
3,911,600
Mar 17, 2026
93.80
95.09
92.13
92.43
89.41
2,817,400
Mar 16, 2026
92.67
93.86
92.50
93.10
90.05
2,604,500
Mar 13, 2026
92.37
92.75
91.53
92.61
89.58
2,914,600
Mar 12, 2026
94.11
95.84
91.65
91.67
88.67
3,994,300
Mar 11, 2026
95.71
96.63
93.18
94.00
90.92
3,439,100
Mar 10, 2026
97.80
98.17
94.17
95.12
92.01
3,415,000
Mar 9, 2026
99.52
99.79
97.10
98.30
95.08
4,489,900
Mar 6, 2026
97.57
101.02
96.31
100.85
97.55
5,007,900
Mar 5, 2026
95.89
98.67
95.81
98.38
95.16
4,169,500
Mar 4, 2026
95.23
96.42
94.82
95.79
92.66
2,693,900
Mar 3, 2026
93.50
96.37
92.96
95.56
92.43
3,043,700
Mar 2, 2026
92.90
94.46
92.13
94.25
91.17
3,775,300
Feb 27, 2026
93.18
94.25
91.36
93.65
90.59
7,012,700
Feb 26, 2026
91.99
94.78
91.56
94.48
91.39
5,650,100
Feb 25, 2026
88.90
91.31
88.55
91.23
88.24
3,503,600
Feb 24, 2026
87.36
90.33
86.89
88.48
85.58
4,120,900
Feb 23, 2026
90.44
90.55
87.04
87.39
84.53
4,910,400
Feb 20, 2026
92.21
92.36
90.32
91.24
88.25
5,312,500
Feb 19, 2026
94.11
94.56
91.88
92.34
89.32
3,273,100
Feb 18, 2026
93.60
94.77
92.84
94.29
91.20
2,775,100
Feb 17, 2026
94.71
95.99
92.94
93.27
90.22
3,632,000
Feb 13, 2026
93.31
94.76
92.28
94.38
91.29
4,773,800
Feb 12, 2026
94.15
94.70
91.70
92.47
89.44
6,212,900
Feb 11, 2026
98.25
99.12
94.08
94.84
91.74
5,719,000
Feb 10, 2026
97.04
99.56
97.04
99.03
95.79
4,655,800
Feb 9, 2026
98.52
98.75
96.51
98.09
94.88
4,298,800
Feb 6, 2026
98.48
99.81
97.63
98.53
95.31
3,403,500
Feb 5, 2026
99.19
100.60
96.75
98.17
94.96
3,583,500
Feb 4, 2026
97.00
99.34
94.90
98.48
95.26
5,376,900
Feb 3, 2026
100.42
101.28
97.09
97.15
93.97
6,007,800
Feb 2, 2026
103.62
103.92
102.01
102.47
99.12
3,111,100
Jan 30, 2026
101.95
103.20
101.05
103.13
99.76
4,026,300
Jan 29, 2026
101.98
103.58
101.53
102.23
98.88
6,082,700
Jan 28, 2026
1.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
102.78
103.62
102.09
102.45
99.10
4,080,400
Jan 27, 2026
105.01
105.55
103.69
104.94
100.46
2,928,400
Jan 26, 2026
107.12
107.90
105.29
106.19
101.66
2,898,500
Jan 23, 2026
106.86
107.86
106.47
106.63
102.08
2,629,200
Jan 22, 2026
107.43
108.52
107.00
107.19
102.62
4,866,000
Jan 21, 2026
107.07
108.73
106.80
107.19
102.62
3,600,800
Jan 20, 2026
110.60
110.60
107.31
107.42
102.84
3,569,000
Jan 16, 2026
110.88
111.43
109.76
111.18
106.44
3,421,300
Jan 15, 2026
110.75
111.93
110.00
110.51
105.79
1,779,400
Jan 14, 2026
109.50
110.88
109.17
110.29
105.58
2,257,700
Jan 13, 2026
112.29
112.74
108.91
109.66
104.98
2,919,600
Jan 12, 2026
112.89
113.99
112.39
112.69
107.88
2,055,100
Jan 9, 2026
113.99
115.07
113.30
113.77
108.91
2,410,600
Jan 8, 2026
110.94
114.71
110.63
114.25
109.37
3,165,600
Jan 7, 2026
111.29
112.25
110.96
111.63
106.87
2,953,300
Jan 6, 2026
108.77
111.69
108.47
111.22
106.47
2,639,600
Jan 5, 2026
108.60
110.54
107.80
109.48
104.81
3,286,100
Jan 2, 2026
112.12
112.20
108.33
108.60
103.97
3,214,700
Dec 31, 2025
113.16
113.24
112.08
112.18
107.39
1,717,700
Dec 30, 2025
113.60
113.97
112.93
113.39
108.55
2,200,900
Dec 29, 2025
114.19
114.72
113.48
114.00
109.13
1,518,000
Dec 26, 2025
114.58
114.96
113.76
114.19
109.32
1,586,000
Dec 24, 2025
113.92
115.04
113.74
114.58
109.69
1,082,000
Dec 23, 2025
114.89
114.99
113.71
114.10
109.23
3,155,200
Dec 22, 2025
112.83
115.01
112.74
114.88
109.98
2,927,400
Dec 19, 2025
114.07
114.12
109.03
112.28
107.49
11,297,800
Dec 18, 2025
116.36
116.67
113.46
114.24
109.36
6,418,200
Dec 17, 2025
115.22
117.83
114.59
116.70
111.72
5,109,800
Dec 16, 2025
115.14
115.68
114.35
115.22
110.30
4,114,100
Dec 15, 2025
115.83
116.52
114.92
115.38
110.46
4,444,700
Dec 12, 2025
115.20
116.55
114.93
115.45
110.52
4,543,300
Dec 11, 2025
112.97
114.98
112.13
114.63
109.74
2,594,400
Dec 10, 2025
112.59
113.56
112.23
112.88
108.06
4,022,400
Dec 9, 2025
112.39
113.45
112.26
112.74
107.93
2,835,900
Dec 8, 2025
111.90
112.88
111.05
112.45
107.65
3,679,700
Dec 5, 2025
111.93
113.60
111.58
112.06
107.28
2,463,800
Dec 4, 2025
113.63
114.15
111.28
111.77
107.00
2,152,400
Dec 3, 2025
110.78
113.62
110.60
113.39
108.55
4,278,700
Dec 2, 2025
110.94
111.12
109.75
110.78
106.05
4,057,600
Dec 1, 2025
110.83
111.77
110.23
110.54
105.82
5,147,500
Nov 28, 2025
111.40
112.23
111.24
111.69
106.92
1,244,900
Nov 26, 2025
111.81
112.03
111.02
111.41
106.66
2,203,500
Nov 25, 2025
110.15
112.49
109.99
112.11
107.33
2,832,400
Nov 24, 2025
111.26
111.57
109.42
109.91
105.22
5,405,000
Nov 21, 2025
108.44
112.95
108.44
111.46
106.70
4,236,100
Nov 20, 2025
109.72
109.99
108.12
108.46
103.83
2,164,400
Nov 19, 2025
109.92
110.07
108.00
109.55
104.87
2,307,700
Nov 18, 2025
110.48
111.34
109.07
109.96
105.27
2,552,800
Nov 17, 2025
111.87
111.88
110.00
110.48
105.76
2,362,700
Nov 14, 2025
112.32
112.63
110.65
112.10
107.32
2,927,000
Nov 13, 2025
110.69
111.90
109.99
111.80
107.03
3,602,200
Nov 12, 2025
111.72
111.98
110.83
111.08
106.34
1,731,600
Nov 11, 2025
111.33
112.32
110.84
111.64
106.88
2,052,900
Nov 10, 2025
112.05
112.65
110.16
111.48
106.72
2,397,200
Nov 7, 2025
1.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
112.51
112.86
110.70
111.96
107.18
3,515,000
Nov 6, 2025
116.16
117.03
112.07
112.82
106.97
5,031,100
Nov 5, 2025
115.14
116.81
114.31
116.50
110.46
3,978,600
Nov 4, 2025
116.17
116.41
113.15
115.14
109.17
3,262,700
Nov 3, 2025
116.58
116.58
113.47
115.11
109.14
2,942,700
Oct 31, 2025
116.82
118.01
116.08
117.03
110.96
2,754,200
