Paychex (PAYX)

Historical Prices For Paychex (PAYX)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	144.17	144.17	142.93	143.46	2,487,357	143.46
7/17/2025	142.25	143.76	142.10	143.29	1,834,528	143.29
7/16/2025	140.76	142.52	140.22	142.25	1,760,779	142.25
7/15/2025	143.63	143.80	140.64	140.68	2,034,510	140.68
7/14/2025	143.10	144.50	142.60	144.31	2,416,051	144.31
7/11/2025	145.18	145.44	142.79	143.29	1,910,328	143.29
7/10/2025	145.01	146.10	144.71	145.31	2,792,902	145.31
7/09/2025	145.13	146.11	144.16	145.94	2,514,431	145.94
7/08/2025	145.27	146.18	143.35	144.91	3,500,141	144.91
7/07/2025	147.23	147.76	145.27	145.67	3,436,134	145.67
7/03/2025	146.30	147.26	145.56	147.13	1,539,976	147.13
7/02/2025	146.66	146.66	143.27	145.96	3,701,968	145.96
7/01/2025	145.69	148.76	145.23	147.42	3,666,881	147.42
6/30/2025	143.99	146.00	142.94	145.46	4,050,279	145.46
6/27/2025	141.21	144.56	140.83	143.94	3,850,034	143.94
6/26/2025	138.50	141.28	138.10	141.01	3,931,321	141.01
6/25/2025	145.27	146.00	136.88	137.94	9,291,181	137.94
6/24/2025	151.30	152.57	150.19	152.25	4,292,338	152.25
6/23/2025	149.68	151.35	148.81	151.25	2,338,044	151.25
6/20/2025	150.32	150.73	148.60	149.12	3,483,541	149.12
6/18/2025	152.52	152.84	150.10	150.32	2,910,209	150.32
6/17/2025	153.66	154.29	151.93	152.52	1,567,143	152.52
6/16/2025	153.92	154.90	153.25	153.68	1,665,194	153.68
6/13/2025	152.57	153.92	152.10	153.22	2,525,657	153.22
6/12/2025	154.24	154.26	151.39	153.49	1,492,686	153.49
6/11/2025	155.57	155.57	153.44	154.04	1,653,523	154.04
6/10/2025	156.81	157.51	154.18	155.31	1,462,863	155.31
6/09/2025	159.13	159.38	155.91	156.97	1,487,301	156.97
6/06/2025	160.59	161.24	159.39	159.78	1,005,816	159.78
6/05/2025	159.15	159.93	158.53	159.31	958,808	159.31
6/04/2025	157.95	159.74	157.52	159.33	1,271,111	159.33
6/03/2025	157.08	158.36	156.48	158.25	1,459,487	158.25
6/02/2025	157.10	157.57	155.48	157.50	1,417,438	157.50
5/30/2025	157.81	158.81	156.95	157.91	1,995,466	157.91
5/29/2025	157.05	157.90	156.21	157.42	1,402,413	157.42
5/28/2025	159.39	159.75	156.97	156.99	1,483,896	156.99
5/27/2025	157.50	159.25	156.88	158.97	1,759,782	158.97
5/23/2025	155.04	156.56	154.17	156.09	1,085,447	156.09
5/22/2025	156.19	157.01	155.27	156.18	1,034,413	156.18
5/21/2025	156.67	157.51	155.63	156.22	1,217,478	156.22
5/20/2025	157.58	158.23	156.86	157.67	1,467,485	157.67
5/19/2025	155.19	158.25	154.91	158.19	1,628,404	158.19
5/16/2025	154.18	156.27	153.66	155.98	1,415,548	155.98
5/15/2025	152.56	154.51	152.43	154.43	1,549,928	154.43
5/14/2025	150.46	152.29	149.47	152.01	1,823,496	152.01
5/13/2025	151.82	152.50	151.18	151.26	1,456,491	151.26
5/12/2025	153.27	153.28	150.10	151.70	2,435,054	151.70
5/09/2025	151.17	152.05	150.79	151.65	1,120,256	150.57
5/08/2025	151.53	152.80	150.53	151.33	1,295,264	150.25
5/07/2025	149.51	151.09	149.05	150.32	1,610,341	149.25
5/06/2025	148.85	149.40	147.74	149.02	1,291,789	147.96
5/05/2025	149.81	150.78	148.87	149.45	1,345,306	148.39
5/02/2025	148.25	150.55	147.50	149.81	1,460,430	148.74
5/01/2025	146.34	147.53	144.30	146.61	1,785,105	145.57
4/30/2025	144.73	147.32	141.93	147.12	2,500,114	146.07
4/29/2025	144.16	147.21	143.25	146.41	2,130,975	145.37
4/28/2025	143.21	144.52	142.32	144.16	2,253,958	143.13
4/25/2025	143.96	143.96	141.93	143.21	1,394,965	142.19
4/24/2025	143.00	144.47	140.58	144.21	1,602,794	143.18
4/23/2025	143.87	145.59	142.71	143.22	2,870,873	142.20
4/22/2025	142.01	143.88	141.45	143.29	1,903,605	142.27
4/21/2025	144.06	144.51	138.16	140.39	2,653,638	139.39