Paychex (PAYX)

Historical Prices For Paychex (PAYX)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	144.79	146.83	144.07	144.33	2,420,751	144.33
7/30/2025	146.69	148.00	145.49	145.91	1,750,159	145.91
7/29/2025	146.73	147.35	145.04	147.29	2,112,138	147.29
7/28/2025	148.04	148.11	146.00	146.26	1,446,967	146.26
7/25/2025	146.93	148.10	145.89	147.99	1,294,649	147.99
7/24/2025	144.85	146.66	144.03	146.40	1,698,665	146.40
7/23/2025	144.44	145.70	143.91	145.24	1,873,332	145.24
7/22/2025	142.91	145.49	142.91	144.58	1,585,659	144.58
7/21/2025	142.38	143.55	142.07	142.66	1,439,917	142.66
7/18/2025	144.17	144.17	142.93	143.46	2,487,368	142.38
7/17/2025	142.25	143.76	142.10	143.29	1,834,528	142.21
7/16/2025	140.76	142.52	140.22	142.25	1,760,779	141.18
7/15/2025	143.63	143.80	140.64	140.68	2,034,510	139.62
7/14/2025	143.10	144.50	142.60	144.31	2,416,051	143.22
7/11/2025	145.18	145.44	142.79	143.29	1,910,328	142.21
7/10/2025	145.01	146.10	144.71	145.31	2,792,902	144.22
7/09/2025	145.13	146.11	144.16	145.94	2,514,431	144.84
7/08/2025	145.27	146.18	143.35	144.91	3,500,141	143.82
7/07/2025	147.23	147.76	145.27	145.67	3,436,134	144.57
7/03/2025	146.30	147.26	145.56	147.13	1,539,976	146.02
7/02/2025	146.66	146.66	143.27	145.96	3,701,968	144.86
7/01/2025	145.69	148.76	145.23	147.42	3,666,881	146.31
6/30/2025	143.99	146.00	142.94	145.46	4,050,279	144.37
6/27/2025	141.21	144.56	140.83	143.94	3,850,034	142.86
6/26/2025	138.50	141.28	138.10	141.01	3,931,321	139.95
6/25/2025	145.27	146.00	136.88	137.94	9,291,181	136.90
6/24/2025	151.30	152.57	150.19	152.25	4,292,338	151.10
6/23/2025	149.68	151.35	148.81	151.25	2,338,044	150.11
6/20/2025	150.32	150.73	148.60	149.12	3,483,541	148.00
6/18/2025	152.52	152.84	150.10	150.32	2,910,209	149.19
6/17/2025	153.66	154.29	151.93	152.52	1,567,143	151.37
6/16/2025	153.92	154.90	153.25	153.68	1,665,194	152.52
6/13/2025	152.57	153.92	152.10	153.22	2,525,657	152.07
6/12/2025	154.24	154.26	151.39	153.49	1,492,686	152.33
6/11/2025	155.57	155.57	153.44	154.04	1,653,523	152.88
6/10/2025	156.81	157.51	154.18	155.31	1,462,863	154.14
6/09/2025	159.13	159.38	155.91	156.97	1,487,301	155.79
6/06/2025	160.59	161.24	159.39	159.78	1,005,816	158.58
6/05/2025	159.15	159.93	158.53	159.31	958,808	158.11
6/04/2025	157.95	159.74	157.52	159.33	1,271,111	158.13
6/03/2025	157.08	158.36	156.48	158.25	1,459,487	157.06
6/02/2025	157.10	157.57	155.48	157.50	1,417,438	156.31
5/30/2025	157.81	158.81	156.95	157.91	1,995,466	156.72
5/29/2025	157.05	157.90	156.21	157.42	1,402,413	156.24
5/28/2025	159.39	159.75	156.97	156.99	1,483,896	155.81
5/27/2025	157.50	159.25	156.88	158.97	1,759,782	157.77
5/23/2025	155.04	156.56	154.17	156.09	1,085,447	154.91
5/22/2025	156.19	157.01	155.27	156.18	1,034,413	155.00
5/21/2025	156.67	157.51	155.63	156.22	1,217,478	155.04
5/20/2025	157.58	158.23	156.86	157.67	1,467,485	156.48
5/19/2025	155.19	158.25	154.91	158.19	1,628,404	157.00
5/16/2025	154.18	156.27	153.66	155.98	1,415,548	154.81
5/15/2025	152.56	154.51	152.43	154.43	1,549,928	153.27
5/14/2025	150.46	152.29	149.47	152.01	1,823,496	150.87
5/13/2025	151.82	152.50	151.18	151.26	1,456,491	150.12
5/12/2025	153.27	153.28	150.10	151.70	2,435,054	150.56
5/09/2025	151.17	152.05	150.79	151.65	1,120,256	149.44
5/08/2025	151.53	152.80	150.53	151.33	1,295,264	149.12
5/07/2025	149.51	151.09	149.05	150.32	1,610,341	148.13
5/06/2025	148.85	149.40	147.74	149.02	1,291,789	146.84
5/05/2025	149.81	150.78	148.87	149.45	1,345,306	147.27
5/02/2025	148.25	150.55	147.50	149.81	1,460,430	147.62
5/01/2025	146.34	147.53	144.30	146.61	1,785,105	144.47