Paychex (PAYX)

Historical Prices For Paychex (PAYX)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	146.30	146.81	144.59	144.90	2,148,168	143.87
4/16/2025	147.54	148.24	144.54	145.57	1,558,962	144.53
4/15/2025	148.82	149.84	147.44	147.62	1,154,152	146.57
4/14/2025	146.88	149.54	146.04	149.07	1,720,053	148.01
4/11/2025	144.48	147.83	141.51	146.75	1,918,175	145.71
4/10/2025	145.32	146.48	140.19	144.41	3,100,666	143.38
4/09/2025	135.44	146.50	135.00	146.15	5,285,530	145.11
4/08/2025	141.51	142.58	135.26	137.01	4,456,083	136.03
4/07/2025	140.80	144.48	136.82	140.49	4,651,653	139.49
4/04/2025	152.84	153.05	143.24	143.32	3,049,826	142.30
4/03/2025	154.91	155.58	152.48	153.53	2,623,870	152.44
4/02/2025	154.38	155.26	153.15	154.94	1,422,475	153.84
4/01/2025	154.07	155.16	152.96	154.59	1,941,092	153.49
3/31/2025	151.40	154.71	151.40	154.28	2,910,702	153.18
3/28/2025	152.32	152.88	150.10	151.03	2,419,753	149.95
3/27/2025	149.48	152.13	147.59	151.83	2,640,534	150.75
3/26/2025	148.81	153.12	144.52	150.19	4,430,306	149.12
3/25/2025	144.78	145.79	143.23	144.13	3,387,671	143.10
3/24/2025	143.63	145.17	143.33	144.83	2,153,492	143.80
3/21/2025	144.12	144.54	142.01	143.02	4,764,759	142.00
3/20/2025	146.74	147.44	145.03	145.23	1,464,034	144.20
3/19/2025	147.01	147.90	146.15	147.53	1,722,336	146.48
3/18/2025	146.47	147.53	145.62	146.99	1,351,133	145.94
3/17/2025	144.91	148.44	144.47	147.99	1,897,011	146.94
3/14/2025	143.36	145.85	143.26	145.44	1,591,345	144.40
3/13/2025	144.98	145.84	142.88	143.56	1,977,268	142.54
3/12/2025	145.55	147.04	143.83	145.01	2,780,788	143.98
3/11/2025	154.11	154.43	146.39	146.50	2,955,343	145.46
3/10/2025	153.48	158.37	153.34	154.52	3,966,288	153.42
3/07/2025	149.36	154.05	148.95	153.48	2,253,838	152.39
3/06/2025	151.26	151.88	147.86	149.89	2,587,002	148.82
3/05/2025	150.91	153.26	150.60	152.10	1,867,542	151.02
3/04/2025	154.43	154.98	151.78	152.00	3,819,967	150.92
3/03/2025	151.76	154.48	151.76	153.37	1,790,421	152.28