PAYX: Paychex Inc.

As of Friday, August 8th, 2025

$ 141.19

+0.67 +0.48%

Open: 140.30
High: 141.89
Low: 140.26
Volume: 1,367,602
Previous Close on Thursday, August 7th, 2025

$ 140.52

+1.44 +1.04%

Open: 140.05
High: 141.06
Low: 139.42
Volume: 1,884,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 140.30 141.89 140.26 141.19 1,367,602 +0.67 +0.48
2025-08-07 140.05 141.06 139.42 140.52 1,884,934 +1.44 +1.04
2025-08-06 139.60 139.69 138.22 139.08 2,016,101 -0.10 -0.07
2025-08-05 139.67 139.95 138.76 139.18 1,976,581 -0.25 -0.18
2025-08-04 139.44 140.25 138.62 139.43 2,388,686 +0.09 +0.06
2025-08-01 143.12 143.58 138.37 139.34 4,235,395 -4.99 -3.46
2025-07-31 144.79 146.83 144.07 144.33 2,420,415 -1.58 -1.08
2025-07-30 146.69 148.00 145.49 145.91 1,741,951 -1.38 -0.94
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 141.89
On 2025-08-08		 138.22
On 2025-08-06		 1.85 1.33 140.25
On 2025-08-04		 138.22
On 2025-08-06		 -1.45 139.88
10D 148.11
On 2025-07-28		 138.22
On 2025-08-06		 -6.80 -4.59 148.11
On 2025-07-28		 138.22
On 2025-08-06		 -6.68 142.25
20D 148.11
On 2025-07-28		 138.22
On 2025-08-06		 -2.10 -1.47 148.11
On 2025-07-28		 138.22
On 2025-08-06		 -6.68 143.17
WTD 141.89
On 2025-08-08		 138.22
On 2025-08-06		 1.85 1.33 140.25
On 2025-08-04		 138.22
On 2025-08-06		 -1.45 139.88
MTD 143.58
On 2025-08-01		 138.22
On 2025-08-06		 -3.14 -2.18 143.58
On 2025-08-01		 138.22
On 2025-08-06		 -3.73 139.79
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MCHI

iShares MSCI China ETF

58.19 -0.01 -0.02 1,274,630
CNQ

Canadian Natural Resources Limited

30.31 -0.12 -0.39 7,038,866
PGF

Invesco Financial Preferred ETF

14.30 +0.04 +0.28 70,690
IWB

iShares Russell 1000 ETF

349.70 +2.34 +0.67 1,000,076
PAYX

Paychex Inc.

141.19 +0.67 +0.48 1,367,602