PAYX: Paychex Inc.

As of Friday, August 21st, 2026

$ 124.48

+1.57 +1.27%

Open: 122.92
High: 124.78
Low: 121.73
Volume: 2,074,575
Previous Close on Thursday, August 20th, 2026

$ 122.91

+0.41 +0.33%

Open: 122.92
High: 124.17
Low: 122.25
Volume: 2,562,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 122.92 124.78 121.73 124.48 2,074,575 +1.57 +1.27
2026-08-20 122.92 124.17 122.25 122.91 2,562,518 +0.41 +0.33
2026-08-19 120.11 123.82 120.10 122.50 2,795,475 +2.57 +2.14
2026-08-18 120.71 122.44 119.84 119.93 2,238,011 +1.39 +1.17
2026-08-17 120.67 120.94 118.48 118.54 2,693,324 -3.48 -2.85
2026-08-14 125.75 125.90 121.87 122.02 1,670,278 -3.38 -2.70
2026-08-13 121.54 125.65 120.86 125.40 2,425,828 +5.03 +4.18
2026-08-12 120.12 121.05 118.50 120.37 1,867,552 -0.93 -0.77
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 124.78
On 2026-08-21		 118.48
On 2026-08-17		 2.46 2.01 120.94
On 2026-08-17		 120.94
On 2026-08-17		 0.00 121.67
10D 125.90
On 2026-08-14		 118.48
On 2026-08-17		 4.44 3.69 125.90
On 2026-08-14		 118.48
On 2026-08-17		 -5.89 121.86
20D 125.90
On 2026-08-14		 113.69
On 2026-07-30		 10.93 9.62 124.74
On 2026-07-29		 113.69
On 2026-07-30		 -8.86 120.15
WTD 124.78
On 2026-08-21		 118.48
On 2026-08-17		 2.46 2.01 120.94
On 2026-08-17		 120.94
On 2026-08-17		 0.00 121.67
MTD 125.90
On 2026-08-14		 115.11
On 2026-08-04		 7.64 6.53 125.90
On 2026-08-14		 118.48
On 2026-08-17		 -5.89 120.89
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

124.48 +1.57 +1.27 2,074,575