PAYX: Paychex Inc.

As of Friday, January 17th, 2025

$ 146.29

-0.55 -0.37%

Open: 149.46
High: 149.46
Low: 146.19
Volume: 2,105,432
Previous Close on Thursday, January 16th, 2025

$ 146.84

+2.57 +1.78%

Open: 144.27
High: 147.25
Low: 143.49
Volume: 2,262,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 149.46 149.46 146.19 146.29 2,105,429 -0.55 -0.37
2025-01-16 144.27 147.25 143.49 146.84 2,262,960 +2.57 +1.78
2025-01-15 143.00 145.42 142.03 144.27 3,773,317 +2.56 +1.81
2025-01-14 140.64 142.30 139.85 141.71 1,729,317 +1.18 +0.84
2025-01-13 138.73 140.97 138.33 140.53 1,430,419 +1.47 +1.06
2025-01-10 140.77 141.03 138.72 139.06 1,903,985 -1.19 -0.85
2025-01-08 139.95 140.46 138.14 140.25 2,079,957 +0.99 +0.71
2025-01-07 137.17 140.24 137.00 139.26 2,278,966 +3.20 +2.35
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 149.46
On 2025-01-17		 138.33
On 2025-01-13		 7.23 5.20 140.97
On 2025-01-13		 140.97
On 2025-01-13		 0.00 143.93
10D 149.46
On 2025-01-17		 135.02
On 2025-01-06		 7.79 5.62 140.12
On 2025-01-03		 135.02
On 2025-01-06		 -3.64 141.39
20D 149.46
On 2025-01-17		 135.02
On 2025-01-06		 6.01 4.28 142.98
On 2024-12-27		 135.02
On 2025-01-06		 -5.57 140.52
WTD 149.46
On 2025-01-17		 138.33
On 2025-01-13		 7.23 5.20 140.97
On 2025-01-13		 140.97
On 2025-01-13		 0.00 143.93
MTD 149.46
On 2025-01-17		 135.02
On 2025-01-06		 6.07 4.33 141.63
On 2025-01-02		 135.02
On 2025-01-06		 -4.67 141.13
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.09 +0.09 +2.25 13,373,759
PAYX

Paychex Inc.

146.29 -0.55 -0.37 2,105,432