PAYX: Paychex Inc.

As of Friday, June 5th, 2026

$ 100.53

+1.05 +1.06%

Open: 99.74
High: 101.33
Low: 99.69
Volume: 2,409,508
Previous Close on Thursday, June 4th, 2026

$ 99.48

+1.03 +1.05%

Open: 100.89
High: 102.03
Low: 99.21
Volume: 2,237,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 99.74 101.33 99.69 100.53 2,409,508 +1.05 +1.06
2026-06-04 100.89 102.03 99.21 99.48 2,237,368 +1.03 +1.05
2026-06-03 99.61 100.18 97.63 98.45 2,369,230 -2.34 -2.32
2026-06-02 99.92 101.22 98.63 100.79 2,513,108 -1.65 -1.61
2026-06-01 97.92 102.92 97.79 102.44 4,132,950 +5.46 +5.63
2026-05-29 95.51 98.01 95.19 96.98 5,705,348 +1.47 +1.54
2026-05-28 94.43 95.96 93.63 95.51 2,270,580 +1.09 +1.15
2026-05-27 94.74 96.16 94.08 94.43 2,472,186 -0.38 -0.40
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 102.92
On 2026-06-01		 97.63
On 2026-06-03		 3.55 3.66 102.92
On 2026-06-01		 97.63
On 2026-06-03		 -5.14 100.34
10D 102.92
On 2026-06-01		 93.63
On 2026-05-28		 6.28 6.66 102.92
On 2026-06-01		 97.63
On 2026-06-03		 -5.14 98.04
20D 102.92
On 2026-06-01		 87.43
On 2026-05-13		 6.27 6.65 95.20
On 2026-05-12		 87.43
On 2026-05-13		 -8.16 95.52
WTD 102.92
On 2026-06-01		 97.63
On 2026-06-03		 3.55 3.66 102.92
On 2026-06-01		 97.63
On 2026-06-03		 -5.14 100.34
MTD 102.92
On 2026-06-01		 97.63
On 2026-06-03		 3.55 3.66 102.92
On 2026-06-01		 97.63
On 2026-06-03		 -5.14 100.34
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.85 +0.01 +0.21 18,037,140
XBI

SPDR S&P Biotech ETF

128.67 -4.75 -3.56 8,404,775
TEVA

Teva Pharmaceutical Industries Limited

34.19 -0.24 -0.70 5,713,149
PAYX

Paychex Inc.

100.53 +1.05 +1.06 2,409,508