The closing price for Paychex (PAYX) in 2023 was $114.84, on December 29, 2023. It was up 5.2% for the year. The latest price is $153.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $114.86 | $115.26 | $114.08 | $114.84 | 1,241,833 |
December 28 2023 | $115.08 | $115.76 | $114.79 | $115.21 | 2,203,009 |
December 27 2023 | $115.80 | $115.80 | $114.63 | $114.80 | 1,394,919 |
December 26 2023 | $115.04 | $116.27 | $114.85 | $115.87 | 1,388,325 |
December 22 2023 | $114.44 | $116.76 | $114.33 | $115.56 | 2,654,401 |
December 21 2023 | $117.86 | $117.86 | $114.34 | $114.63 | 5,819,956 |
December 20 2023 | $123.63 | $125.01 | $123.20 | $123.27 | 2,761,536 |
December 19 2023 | $123.31 | $124.73 | $122.46 | $124.17 | 2,755,408 |
December 18 2023 | $123.24 | $123.41 | $122.26 | $123.16 | 1,751,129 |
December 15 2023 | $122.00 | $123.25 | $121.80 | $122.29 | 3,827,355 |
December 14 2023 | $124.09 | $124.24 | $122.00 | $122.28 | 3,489,724 |
December 13 2023 | $122.34 | $123.59 | $121.22 | $123.52 | 2,907,720 |
December 12 2023 | $121.24 | $122.12 | $120.14 | $122.02 | 1,406,478 |
December 11 2023 | $120.31 | $121.60 | $120.25 | $120.71 | 2,264,853 |
December 08 2023 | $119.98 | $120.67 | $119.40 | $119.57 | 1,707,821 |
December 07 2023 | $120.37 | $120.84 | $119.12 | $120.35 | 1,753,254 |
December 06 2023 | $119.20 | $120.09 | $118.59 | $119.96 | 1,841,554 |
December 05 2023 | $119.56 | $119.81 | $118.13 | $118.63 | 1,731,985 |
December 04 2023 | $118.10 | $119.94 | $118.09 | $119.72 | 1,610,639 |
December 01 2023 | $117.58 | $119.69 | $117.27 | $119.47 | 1,625,865 |
November 30 2023 | $117.23 | $117.79 | $116.49 | $117.59 | 2,678,400 |
November 29 2023 | $115.69 | $117.54 | $115.38 | $116.80 | 1,991,063 |
November 28 2023 | $114.87 | $115.40 | $114.35 | $115.29 | 1,903,100 |
November 27 2023 | $113.95 | $114.83 | $113.52 | $114.68 | 1,659,805 |
November 24 2023 | $115.03 | $115.03 | $113.99 | $114.25 | 548,152 |
Daily pricing data for Paychex dates back to 11/5/1984, and may be incomplete.
