Paychex (PAYX)
147.78
-0.27 (-0.18%)
Paychex is a leading provider of payroll, human resource, and benefits outsourcing solutions for small to medium-sized businesses
The company specializes in delivering comprehensive services that include payroll processing, tax administration, employee benefits management, and human resource consulting. With a focus on simplifying administrative tasks and ensuring compliance with regulations, Paychex empowers businesses to streamline their operations, enhance employee engagement, and improve overall efficiency. Through innovative technology and personalized support, Paychex aims to be a trusted partner for businesses navigating the complexities of workforce management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 147.21 | 149.87 | 147.21 | 148.05 | 1,472,605 | 148.05 |
| 1/29/2025 | 148.00 | 148.55 | 146.30 | 146.89 | 1,801,873 | 146.89 |
| 1/28/2025 | 148.17 | 150.41 | 147.38 | 147.48 | 1,580,261 | 147.48 |
| 1/27/2025 | 145.46 | 148.58 | 144.97 | 148.04 | 2,446,002 | 148.04 |
| 1/24/2025 | 144.16 | 146.35 | 144.16 | 146.11 | 1,425,365 | 146.11 |
| 1/23/2025 | 144.52 | 145.37 | 144.09 | 144.75 | 1,331,311 | 144.75 |
| 1/22/2025 | 145.62 | 146.43 | 144.66 | 144.78 | 1,654,155 | 144.78 |
| 1/21/2025 | 146.36 | 147.22 | 145.06 | 145.66 | 1,483,787 | 145.66 |
| 1/17/2025 | 149.46 | 149.46 | 146.19 | 146.29 | 2,116,029 | 146.29 |
| 1/16/2025 | 144.27 | 147.25 | 143.49 | 146.84 | 2,262,961 | 146.84 |
| 1/15/2025 | 143.00 | 145.42 | 142.03 | 144.27 | 3,787,310 | 144.27 |
| 1/14/2025 | 140.64 | 142.30 | 139.85 | 141.71 | 1,729,366 | 141.71 |
| 1/13/2025 | 138.73 | 140.97 | 138.33 | 140.53 | 1,430,541 | 140.53 |
| 1/10/2025 | 140.77 | 141.03 | 138.72 | 139.06 | 1,904,012 | 139.06 |
| 1/08/2025 | 139.95 | 140.46 | 138.13 | 140.25 | 2,079,976 | 140.25 |
| 1/07/2025 | 137.17 | 140.24 | 137.00 | 139.26 | 2,278,980 | 139.26 |
| 1/06/2025 | 137.53 | 139.35 | 135.02 | 136.06 | 2,629,039 | 136.06 |
| 1/03/2025 | 138.89 | 140.12 | 138.31 | 139.67 | 1,284,617 | 139.67 |
| 1/02/2025 | 141.39 | 141.63 | 138.21 | 138.50 | 1,643,337 | 138.50 |
| 12/31/2024 | 139.96 | 0.00 | 140.22 | 140.22 | 0 | 140.22 |
| 12/30/2024 | 140.66 | 140.71 | 138.31 | 139.96 | 1,639,176 | 139.96 |
| 12/27/2024 | 142.10 | 142.98 | 140.61 | 141.27 | 2,032,087 | 141.27 |
| 12/26/2024 | 141.07 | 142.87 | 140.80 | 142.64 | 2,364,210 | 142.64 |
| 12/24/2024 | 139.35 | 141.70 | 139.10 | 141.39 | 885,759 | 141.39 |
| 12/23/2024 | 139.17 | 139.59 | 137.98 | 139.34 | 1,514,673 | 139.34 |
| 12/20/2024 | 136.58 | 140.11 | 136.58 | 139.54 | 4,925,571 | 139.54 |
| 12/19/2024 | 140.94 | 142.68 | 137.09 | 137.99 | 3,133,105 | 137.99 |
| 12/18/2024 | 139.36 | 141.70 | 135.84 | 135.86 | 4,053,478 | 135.86 |
| 12/17/2024 | 140.71 | 142.29 | 139.46 | 140.28 | 3,513,177 | 140.28 |
| 12/16/2024 | 141.99 | 142.25 | 140.74 | 141.20 | 2,512,427 | 141.20 |
| 12/13/2024 | 141.48 | 141.87 | 140.41 | 140.98 | 2,138,151 | 140.98 |
| 12/12/2024 | 141.34 | 142.16 | 139.56 | 141.19 | 1,810,349 | 141.19 |
| 12/11/2024 | 142.42 | 143.16 | 140.97 | 141.24 | 2,178,984 | 141.24 |
| 12/10/2024 | 140.85 | 142.69 | 139.81 | 142.39 | 2,384,993 | 142.39 |
| 12/09/2024 | 142.86 | 143.19 | 139.81 | 140.95 | 1,692,288 | 140.95 |
| 12/06/2024 | 142.92 | 143.91 | 142.66 | 142.86 | 2,243,203 | 142.86 |
| 12/05/2024 | 144.17 | 144.51 | 141.24 | 142.40 | 1,460,247 | 142.40 |
| 12/04/2024 | 145.18 | 145.24 | 143.55 | 143.98 | 1,421,301 | 143.98 |
| 12/03/2024 | 145.59 | 145.74 | 144.00 | 144.49 | 1,453,394 | 144.49 |
| 12/02/2024 | 146.37 | 146.49 | 144.62 | 145.45 | 1,265,685 | 145.45 |
| 11/29/2024 | 145.49 | 146.62 | 145.37 | 146.27 | 730,618 | 146.27 |
| 11/27/2024 | 146.23 | 147.42 | 145.51 | 145.71 | 1,017,970 | 145.71 |
| 11/26/2024 | 146.00 | 146.32 | 144.97 | 146.19 | 1,365,206 | 146.19 |
| 11/25/2024 | 145.11 | 145.87 | 143.82 | 145.26 | 2,018,827 | 145.26 |
| 11/22/2024 | 144.43 | 145.51 | 143.70 | 144.46 | 1,249,652 | 144.46 |
| 11/21/2024 | 142.89 | 144.19 | 141.70 | 144.09 | 1,089,487 | 144.09 |
| 11/20/2024 | 140.16 | 142.05 | 139.70 | 141.83 | 1,349,038 | 141.83 |
| 11/19/2024 | 141.26 | 141.83 | 140.37 | 140.66 | 1,351,572 | 140.66 |
| 11/18/2024 | 143.35 | 143.62 | 141.61 | 141.76 | 1,122,538 | 141.76 |
| 11/15/2024 | 145.81 | 145.81 | 142.73 | 142.96 | 1,631,158 | 142.96 |
| 11/14/2024 | 146.03 | 146.40 | 145.32 | 145.84 | 1,455,173 | 145.84 |
| 11/13/2024 | 147.73 | 148.20 | 146.21 | 146.53 | 2,653,226 | 146.53 |
| 11/12/2024 | 148.43 | 149.78 | 147.94 | 148.00 | 2,375,899 | 148.00 |
| 11/11/2024 | 149.12 | 150.71 | 148.60 | 148.73 | 1,325,005 | 148.73 |
| 11/08/2024 | 147.38 | 149.24 | 146.24 | 148.57 | 2,067,973 | 148.57 |
| 11/07/2024 | 147.36 | 147.52 | 145.70 | 146.56 | 1,593,144 | 146.56 |
| 11/06/2024 | 143.34 | 149.26 | 142.15 | 148.59 | 3,512,331 | 147.61 |
| 11/05/2024 | 140.07 | 140.40 | 139.32 | 139.76 | 2,107,995 | 138.84 |
| 11/04/2024 | 140.17 | 140.44 | 138.92 | 139.68 | 1,037,584 | 138.76 |
| 11/01/2024 | 139.14 | 140.13 | 138.02 | 139.09 | 1,182,362 | 138.17 |
| 10/31/2024 | 141.53 | 142.01 | 139.30 | 139.33 | 1,594,213 | 138.41 |