PAYX: Paychex Inc.

As of Monday, November 17th, 2025

$ 110.48

-1.62 -1.45%

Open: 111.87
High: 111.88
Low: 110.00
Volume: 2,362,674
Previous Close on Friday, November 14th, 2025

$ 112.10

+0.30 +0.27%

Open: 112.32
High: 112.63
Low: 110.65
Volume: 2,926,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 111.87 111.88 110.00 110.48 2,362,674 -1.62 -1.45
2025-11-14 112.32 112.63 110.65 112.10 2,926,682 +0.30 +0.27
2025-11-13 110.69 111.90 109.99 111.80 3,601,928 +0.72 +0.65
2025-11-12 111.72 111.98 110.83 111.08 1,731,501 -0.56 -0.50
2025-11-11 111.33 112.32 110.84 111.64 2,052,234 +0.16 +0.14
2025-11-10 112.05 112.65 110.16 111.48 2,396,579 -0.48 -0.43
2025-11-07 112.51 112.86 110.70 111.96 3,514,985 -0.86 -0.76
2025-11-06 116.16 117.03 112.07 112.82 4,999,598 -3.68 -3.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.63
On 2025-11-14		 109.99
On 2025-11-13		 -1.00 -0.90 112.63
On 2025-11-14		 110.00
On 2025-11-17		 -2.34 111.42
10D 117.03
On 2025-11-06		 109.99
On 2025-11-13		 -4.63 -4.02 117.03
On 2025-11-06		 109.99
On 2025-11-13		 -6.02 112.50
20D 128.78
On 2025-10-21		 109.99
On 2025-11-13		 -16.11 -12.73 128.78
On 2025-10-21		 109.99
On 2025-11-13		 -14.59 117.22
WTD 111.88
On 2025-11-17		 110.00
On 2025-11-17		 -1.62 -1.45 -- -- -- 110.48
MTD 117.03
On 2025-11-06		 109.99
On 2025-11-13		 -6.55 -5.60 117.03
On 2025-11-06		 109.99
On 2025-11-13		 -6.02 112.74
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

110.48 -1.62 -1.45 2,362,674