Paychex (PAYX)

Historical Prices For Paychex (PAYX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	110.78	113.62	110.60	113.39	4,278,744	113.39
12/02/2025	110.94	111.11	109.75	110.78	4,057,569	110.78
12/01/2025	110.83	111.77	110.23	110.53	5,147,479	110.53
11/28/2025	111.40	112.23	111.24	111.69	1,244,904	111.69
11/26/2025	111.81	112.03	111.02	111.41	2,203,542	111.41
11/25/2025	110.15	112.48	109.99	112.11	2,836,028	112.11
11/24/2025	111.26	111.57	109.42	109.91	5,439,231	109.91
11/21/2025	108.44	112.95	108.44	111.48	4,236,071	111.48
11/20/2025	109.72	109.99	108.12	108.46	2,164,377	108.46
11/19/2025	109.92	110.06	108.00	109.55	2,307,661	109.55
11/18/2025	110.48	111.34	109.07	109.96	2,552,836	109.96
11/17/2025	111.87	111.88	110.00	110.48	2,362,656	110.48
11/14/2025	112.32	112.63	110.64	112.10	2,927,446	112.10
11/13/2025	110.69	111.90	109.99	111.80	3,602,183	111.80
11/12/2025	111.72	111.98	110.83	111.08	1,731,622	111.08
11/11/2025	111.33	112.32	110.84	111.64	2,052,866	111.64
11/10/2025	112.05	112.65	110.16	111.48	2,396,698	111.48
11/07/2025	112.51	112.86	110.70	111.96	3,515,059	111.96
11/06/2025	116.16	117.03	112.08	112.82	5,029,923	111.74
11/05/2025	115.14	116.81	114.31	116.50	3,978,598	115.39
11/04/2025	116.17	116.41	113.15	115.14	3,262,011	114.04
11/03/2025	116.58	116.58	113.47	115.11	2,942,511	114.01
10/31/2025	116.82	118.00	116.08	117.03	2,754,181	115.91
10/30/2025	117.77	118.64	116.82	117.23	2,475,794	116.11
10/29/2025	122.35	122.50	117.00	117.40	4,918,648	116.28
10/28/2025	124.51	124.72	123.02	124.05	2,763,959	122.86
10/27/2025	124.59	125.29	124.14	125.01	2,646,213	123.81
10/24/2025	125.11	125.56	124.21	124.60	4,436,870	123.41
10/23/2025	126.37	126.96	124.45	124.75	1,993,363	123.56
10/22/2025	127.22	128.57	126.51	126.61	2,218,387	125.40
10/21/2025	126.66	128.78	125.71	127.54	2,380,275	126.32
10/20/2025	126.75	127.93	125.30	126.59	2,388,060	125.38
10/17/2025	126.87	127.26	125.51	126.56	2,461,138	125.35
10/16/2025	127.75	128.25	125.88	126.49	2,860,610	125.28
10/15/2025	128.28	129.24	127.34	127.52	2,546,018	126.30
10/14/2025	127.55	129.20	127.08	128.59	2,444,083	127.36
10/13/2025	125.69	127.72	125.25	127.42	2,867,529	126.20
10/10/2025	125.81	126.34	124.93	125.55	2,711,779	124.35
10/09/2025	127.14	127.14	124.55	125.21	2,325,091	124.01
10/08/2025	126.75	126.85	125.49	126.59	2,273,691	125.38
10/07/2025	124.12	127.06	123.75	127.02	2,437,435	125.80
10/06/2025	124.96	124.96	123.25	124.37	2,936,071	123.18
10/03/2025	123.46	124.88	122.84	124.61	1,971,004	123.42
10/02/2025	123.63	123.77	121.83	123.42	2,709,505	122.24
10/01/2025	126.76	127.00	122.25	124.01	4,875,213	122.82
9/30/2025	121.61	126.84	119.02	126.76	6,937,037	125.55
9/29/2025	128.60	130.32	128.29	128.53	4,660,774	127.30
9/26/2025	127.16	128.63	126.71	128.21	3,575,216	126.98
9/25/2025	128.91	129.30	126.13	126.69	3,168,925	125.48
9/24/2025	128.94	130.03	128.18	128.27	3,547,407	127.04
9/23/2025	129.72	130.64	128.80	129.30	3,847,354	128.06
9/22/2025	128.60	130.88	128.23	130.40	4,327,346	129.15
9/19/2025	131.77	131.96	129.33	130.00	7,782,938	128.76
9/18/2025	131.84	132.87	130.94	131.11	3,656,244	129.85
9/17/2025	132.28	134.14	132.15	132.46	3,784,669	131.19
9/16/2025	131.96	132.40	130.24	131.62	2,991,648	130.36
9/15/2025	135.34	135.78	131.77	131.97	2,195,003	130.71
9/12/2025	135.09	135.97	134.68	135.11	1,305,370	133.82
9/11/2025	132.88	135.76	132.66	135.46	1,699,038	134.16
9/10/2025	133.90	135.05	132.44	133.07	1,860,496	131.80
9/09/2025	135.10	135.79	134.07	134.41	1,388,096	133.12
9/08/2025	135.63	136.05	134.58	135.43	2,097,932	134.13
9/05/2025	137.72	138.19	133.72	135.44	1,898,289	134.14
9/04/2025	135.53	137.38	134.78	137.32	1,995,639	136.00