PAYX: Paychex Inc.

As of Friday, April 26th, 2024

$ 119.97

-2.00 -1.64%

Open: 121.23
High: 122.19
Low: 119.85
Volume: 2,398,705
Previous Close on Thursday, April 25th, 2024

$ 121.97

-0.55 -0.45%

Open: 123.41
High: 123.97
Low: 121.27
Volume: 1,204,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 121.23 122.19 119.85 119.97 2,398,705 -2.00 -1.64
2024-04-25 123.41 123.97 121.27 121.97 1,204,021 -0.55 -0.45
2024-04-24 120.80 122.68 120.42 122.52 1,803,512 +0.90 +0.74
2024-04-23 121.23 122.09 120.71 121.62 1,217,018 +0.39 +0.32
2024-04-22 120.00 122.02 119.84 121.23 1,906,238 +1.71 +1.43
2024-04-19 117.79 119.85 117.79 119.52 2,638,622 +1.73 +1.47
2024-04-18 119.78 119.78 117.74 117.79 2,297,691 -1.35 -1.13
2024-04-17 121.49 121.49 119.07 119.14 2,281,245 -2.00 -1.65
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 123.97
On 2024-04-25		 119.84
On 2024-04-22		 0.45 0.38 123.97
On 2024-04-25		 119.85
On 2024-04-26		 -3.32 121.46
10D 124.68
On 2024-04-15		 117.74
On 2024-04-18		 -3.03 -2.46 124.68
On 2024-04-15		 117.74
On 2024-04-18		 -5.57 120.74
20D 126.71
On 2024-04-09		 114.72
On 2024-04-02		 -2.83 -2.30 126.71
On 2024-04-09		 117.74
On 2024-04-18		 -7.08 121.79
WTD 123.97
On 2024-04-25		 119.84
On 2024-04-22		 0.45 0.38 123.97
On 2024-04-25		 119.85
On 2024-04-26		 -3.32 121.46
MTD 126.71
On 2024-04-09		 114.72
On 2024-04-02		 -2.83 -2.30 126.71
On 2024-04-09		 117.74
On 2024-04-18		 -7.08 121.79
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

119.97 -2.00 -1.64 2,398,705