PAYX: Paychex Inc.

As of Thursday, September 18th, 2025

$ 131.11

-1.35 -1.02%

Open: 131.84
High: 132.87
Low: 130.94
Volume: 3,641,023
Previous Close on Wednesday, September 17th, 2025

$ 132.46

+0.84 +0.64%

Open: 132.28
High: 134.14
Low: 132.15
Volume: 3,784,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 131.84 132.87 130.94 131.11 3,641,023 -1.35 -1.02
2025-09-17 132.28 134.14 132.15 132.46 3,784,381 +0.84 +0.64
2025-09-16 131.96 132.40 130.24 131.62 2,991,376 -0.35 -0.27
2025-09-15 135.34 135.78 131.77 131.97 2,193,905 -3.14 -2.32
2025-09-12 135.09 135.97 134.68 135.11 1,305,146 -0.35 -0.26
2025-09-11 132.88 135.76 132.66 135.46 1,676,525 +2.39 +1.80
2025-09-10 133.90 135.05 132.44 133.07 1,859,543 -1.34 -1.00
2025-09-09 135.10 135.79 134.07 134.41 1,379,333 -1.02 -0.75
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 135.97
On 2025-09-12		 130.24
On 2025-09-16		 -4.35 -3.21 135.97
On 2025-09-12		 130.24
On 2025-09-16		 -4.22 132.45
10D 138.19
On 2025-09-05		 130.24
On 2025-09-16		 -6.21 -4.52 138.19
On 2025-09-05		 130.24
On 2025-09-16		 -5.76 133.61
20D 141.19
On 2025-08-22		 130.24
On 2025-09-16		 -7.77 -5.59 141.19
On 2025-08-22		 130.24
On 2025-09-16		 -7.76 135.88
WTD 135.78
On 2025-09-15		 130.24
On 2025-09-16		 -4.00 -2.96 135.78
On 2025-09-15		 130.24
On 2025-09-16		 -4.08 131.79
MTD 139.06
On 2025-09-02		 130.24
On 2025-09-16		 -8.35 -5.98 139.06
On 2025-09-02		 130.24
On 2025-09-16		 -6.35 134.23
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

131.11 -1.35 -1.02 3,641,023