Paychex (PAYX)

Historical Prices For Paychex (PAYX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	154.38	155.26	153.15	154.94	1,422,475	154.94
4/01/2025	154.07	155.16	152.96	154.59	1,941,092	154.59
3/31/2025	151.40	154.71	151.40	154.28	2,910,702	154.28
3/28/2025	152.32	152.88	150.10	151.03	2,419,753	151.03
3/27/2025	149.48	152.13	147.59	151.83	2,640,534	151.83
3/26/2025	148.81	153.12	144.52	150.19	4,430,198	150.19
3/25/2025	144.78	145.79	143.23	144.13	3,387,671	144.13
3/24/2025	143.63	145.17	143.33	144.77	2,153,492	144.77
3/21/2025	144.12	144.54	142.01	143.02	4,764,759	143.02
3/20/2025	146.74	147.44	145.03	145.23	1,464,034	145.23
3/19/2025	147.01	147.90	146.15	147.53	1,722,336	147.53
3/18/2025	146.47	147.53	145.62	146.99	1,351,133	146.99
3/17/2025	144.91	148.44	144.47	147.99	1,897,011	147.99
3/14/2025	143.36	145.85	143.26	145.44	1,591,345	145.44
3/13/2025	144.98	145.84	142.88	143.56	1,977,268	143.56
3/12/2025	145.55	147.04	143.83	145.01	2,780,788	145.01
3/11/2025	154.11	154.43	146.39	146.50	2,955,343	146.50
3/10/2025	153.48	158.37	153.34	154.52	3,966,288	154.52
3/07/2025	149.36	154.05	148.95	153.48	2,253,838	153.48
3/06/2025	151.26	151.88	147.86	149.89	2,587,002	149.89
3/05/2025	150.91	153.26	150.60	152.10	1,867,542	152.10
3/04/2025	154.43	154.98	151.78	152.00	3,819,967	152.00
3/03/2025	151.76	154.48	151.76	153.37	1,790,421	153.37
2/28/2025	150.06	151.82	149.38	151.67	2,485,506	151.67
2/27/2025	149.35	150.61	148.30	148.76	1,678,267	148.76
2/26/2025	150.43	151.66	149.03	149.26	1,211,659	149.26
2/25/2025	150.19	151.86	150.07	151.00	1,769,151	151.00
2/24/2025	148.61	150.96	148.31	149.89	2,651,025	149.89
2/21/2025	150.07	150.15	147.59	148.57	1,674,279	148.57
2/20/2025	149.65	150.66	149.35	150.26	1,355,666	150.26
2/19/2025	148.65	150.17	147.78	150.04	1,094,555	150.04
2/18/2025	147.66	149.24	147.20	148.40	2,380,589	148.40
2/14/2025	148.96	149.28	147.09	147.25	1,052,399	147.25
2/13/2025	146.94	148.78	146.49	148.63	1,252,228	148.63
2/12/2025	144.13	147.33	144.07	146.95	1,377,684	146.95
2/11/2025	146.31	146.69	145.46	146.10	1,404,131	146.10
2/10/2025	147.98	147.98	146.54	147.01	1,331,795	147.01
2/07/2025	149.16	149.93	146.55	146.74	1,803,426	146.74
2/06/2025	151.38	151.72	149.86	150.01	1,536,288	149.03
2/05/2025	149.96	151.01	148.66	150.87	1,538,284	149.88
2/04/2025	148.14	149.90	147.44	149.51	1,664,189	148.53
2/03/2025	147.27	149.21	146.29	148.62	1,589,342	147.65
1/31/2025	147.62	148.97	147.17	147.67	1,766,443	146.71
1/30/2025	147.21	149.87	147.21	148.05	1,472,605	147.08
1/29/2025	148.00	148.55	146.30	146.89	1,801,873	145.93
1/28/2025	148.17	150.41	147.38	147.48	1,580,261	146.52
1/27/2025	145.46	148.58	144.97	148.04	2,446,002	147.07
1/24/2025	144.16	146.35	144.16	146.11	1,425,365	145.16
1/23/2025	144.52	145.37	144.09	144.75	1,331,311	143.80
1/22/2025	145.62	146.43	144.66	144.78	1,654,155	143.83
1/21/2025	146.36	147.22	145.06	145.66	1,483,787	144.71
1/17/2025	149.46	149.46	146.19	146.29	2,116,029	145.33
1/16/2025	144.27	147.25	143.49	146.84	2,262,961	145.88
1/15/2025	143.00	145.42	142.03	144.27	3,787,310	143.33
1/14/2025	140.64	142.30	139.85	141.71	1,729,366	140.78
1/13/2025	138.73	140.97	138.33	140.53	1,430,541	139.61
1/10/2025	140.77	141.03	138.72	139.06	1,904,012	138.15
1/08/2025	139.95	140.46	138.13	140.25	2,079,976	139.33
1/07/2025	137.17	140.24	137.00	139.26	2,278,980	138.35
1/06/2025	137.53	139.35	135.02	136.06	2,629,039	135.17
1/03/2025	138.89	140.12	138.31	139.67	1,284,617	138.76