PAYX: Paychex Inc.

As of Thursday, May 8th, 2025

$ 151.33

+1.01 +0.67%

Open: 151.53
High: 152.80
Low: 150.53
Volume: 1,292,706
Previous Close on Wednesday, May 7th, 2025

$ 150.32

+1.30 +0.87%

Open: 149.51
High: 151.09
Low: 149.05
Volume: 1,340,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 151.53 152.80 150.53 151.33 1,292,679 +1.01 +0.67
2025-05-07 149.51 151.09 149.05 150.32 1,340,918 +1.30 +0.87
2025-05-06 148.85 149.40 147.74 149.02 1,291,014 -0.43 -0.29
2025-05-05 149.81 150.79 148.87 149.45 1,345,304 -0.36 -0.24
2025-05-02 148.25 150.55 147.50 149.81 1,459,996 +3.20 +2.18
2025-05-01 146.34 147.53 144.30 146.61 1,783,389 -0.51 -0.35
2025-04-30 144.73 147.33 141.93 147.12 2,500,037 +0.71 +0.48
2025-04-29 144.16 147.21 143.25 146.41 2,130,524 +2.25 +1.56
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 152.80
On 2025-05-08		 147.50
On 2025-05-02		 4.72 3.22 150.79
On 2025-05-05		 147.74
On 2025-05-06		 -2.02 149.99
10D 152.80
On 2025-05-08		 141.93
On 2025-04-25		 7.12 4.94 150.79
On 2025-05-05		 147.74
On 2025-05-06		 -2.02 147.74
20D 152.80
On 2025-05-08		 138.17
On 2025-04-21		 5.18 3.54 149.84
On 2025-04-15		 138.17
On 2025-04-21		 -7.79 146.34
WTD 152.80
On 2025-05-08		 147.74
On 2025-05-06		 1.52 1.01 150.79
On 2025-05-05		 147.74
On 2025-05-06		 -2.02 150.03
MTD 152.80
On 2025-05-08		 144.30
On 2025-05-01		 4.21 2.86 150.79
On 2025-05-05		 147.74
On 2025-05-06		 -2.02 149.42
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
PAYX

Paychex Inc.

151.33 +1.01 +0.67 1,292,706