PAYX: Paychex Inc.

As of Friday, August 29th, 2025

$ 139.46

+0.74 +0.53%

Open: 138.86
High: 139.53
Low: 138.38
Volume: 1,715,827
Previous Close on Thursday, August 28th, 2025

$ 138.72

+0.07 +0.05%

Open: 138.75
High: 139.21
Low: 137.88
Volume: 1,680,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 138.86 139.53 138.38 139.46 1,715,415 +0.74 +0.53
2025-08-28 138.75 139.21 137.88 138.72 1,680,315 +0.07 +0.05
2025-08-27 138.21 139.34 137.73 138.65 1,852,463 +0.61 +0.44
2025-08-26 138.18 139.00 137.60 138.04 3,206,210 -0.46 -0.33
2025-08-25 140.41 140.56 138.24 138.50 1,694,653 -2.31 -1.64
2025-08-22 139.17 141.19 138.84 140.81 2,064,301 +2.40 +1.73
2025-08-21 138.28 138.71 137.67 138.41 1,608,891 -0.47 -0.34
2025-08-20 139.88 140.77 138.44 138.88 2,274,227 -0.13 -0.09
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 140.56
On 2025-08-25		 137.60
On 2025-08-26		 -1.36 -0.96 140.56
On 2025-08-25		 137.60
On 2025-08-26		 -2.11 138.67
10D 141.19
On 2025-08-22		 137.23
On 2025-08-18		 1.21 0.87 141.19
On 2025-08-22		 137.60
On 2025-08-26		 -2.54 138.80
20D 141.89
On 2025-08-08		 134.81
On 2025-08-12		 0.12 0.08 141.89
On 2025-08-08		 134.81
On 2025-08-12		 -4.99 138.77
WTD 140.56
On 2025-08-25		 137.60
On 2025-08-26		 -1.36 -0.96 140.56
On 2025-08-25		 137.60
On 2025-08-26		 -2.11 138.67
MTD 143.58
On 2025-08-01		 134.81
On 2025-08-12		 -4.88 -3.38 143.58
On 2025-08-01		 134.81
On 2025-08-12		 -6.11 138.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

208.80 -0.21 -0.10 348,958
SBH

Sally Beauty Holdings Inc.

13.86 +0.44 +3.28 3,179,305
MCHI

iShares MSCI China ETF

61.31 +0.86 +1.42 4,726,939
PGF

Invesco Financial Preferred ETF

14.44 -0.08 -0.55 137,186
PAYX

Paychex Inc.

139.46 +0.74 +0.53 1,715,827