PAYX: Paychex Inc.

As of Friday, December 5th, 2025

$ 112.06

+0.30 +0.26%

Open: 111.93
High: 113.60
Low: 111.58
Volume: 2,457,234
Previous Close on Thursday, December 4th, 2025

$ 111.77

-1.63 -1.43%

Open: 113.63
High: 114.15
Low: 111.28
Volume: 2,142,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 111.93 113.60 111.58 112.06 2,457,234 +0.30 +0.26
2025-12-04 113.63 114.15 111.28 111.77 2,142,625 -1.63 -1.43
2025-12-03 110.78 113.62 110.60 113.39 4,268,708 +2.61 +2.36
2025-12-02 110.94 111.12 109.75 110.78 4,035,002 +0.24 +0.22
2025-12-01 110.75 111.77 110.23 110.54 5,004,392 -1.15 -1.03
2025-11-28 111.40 112.23 111.24 111.69 1,244,330 +0.28 +0.25
2025-11-26 111.81 112.03 111.02 111.41 2,200,140 -0.70 -0.63
2025-11-25 110.15 112.49 109.99 112.11 2,826,492 +2.20 +2.00
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 114.15
On 2025-12-04		 109.75
On 2025-12-02		 0.37 0.33 114.15
On 2025-12-04		 111.58
On 2025-12-05		 -2.25 111.71
10D 114.15
On 2025-12-04		 108.44
On 2025-11-21		 3.60 3.32 112.95
On 2025-11-21		 109.42
On 2025-11-24		 -3.13 111.51
20D 114.15
On 2025-12-04		 108.00
On 2025-11-19		 -0.76 -0.67 112.86
On 2025-11-07		 108.00
On 2025-11-19		 -4.31 111.18
WTD 114.15
On 2025-12-04		 109.75
On 2025-12-02		 0.37 0.33 114.15
On 2025-12-04		 111.58
On 2025-12-05		 -2.25 111.71
MTD 114.15
On 2025-12-04		 109.75
On 2025-12-02		 0.37 0.33 114.15
On 2025-12-04		 111.58
On 2025-12-05		 -2.25 111.71
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NOBL

ProShares S&P 500 Aristocrats

104.65 +0.15 +0.14 651,933
XLK

Technology Select Sector SPDR Fund

146.60 -144.47 -49.63 6,539,884
PGF

Invesco Financial Preferred ETF

14.10 0.00 0.00 138,793
PAYX

Paychex Inc.

112.06 +0.30 +0.26 2,457,234