PAYX: Paychex Inc.

As of Thursday, June 8th, 2023

$ 110.96

-0.95 -0.85%

Open: 111.59
High: 111.87
Low: 110.58
Volume: 1,513,676
Previous Close on Wednesday, June 7th, 2023

$ 111.91

+0.50 +0.45%

Open: 111.75
High: 112.45
Low: 110.56
Volume: 1,849,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 111.59 111.87 110.58 110.96 1,513,676 -0.95 -0.85
2023-06-07 111.75 112.45 110.56 111.91 1,849,182 +0.50 +0.45
2023-06-06 111.75 111.77 110.24 111.41 1,579,640 -0.24 -0.21
2023-06-05 110.69 112.03 110.31 111.65 2,547,440 +1.40 +1.27
2023-06-02 107.42 110.37 106.94 110.25 2,892,689 +3.05 +2.85
2023-06-01 105.89 107.26 105.07 107.20 3,040,657 +2.27 +2.16
2023-05-31 107.52 107.58 104.09 104.93 16,681,635 -2.41 -2.25
2023-05-30 108.55 108.55 105.20 107.34 2,163,993 -0.83 -0.77
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 112.45
On 2023-06-07		 106.94
On 2023-06-02		 3.76 3.51 112.45
On 2023-06-07		 110.58
On 2023-06-08		 -1.66 111.24
10D 112.45
On 2023-06-07		 104.09
On 2023-05-31		 2.63 2.43 109.42
On 2023-05-26		 104.09
On 2023-05-31		 -4.87 109.17
20D 112.45
On 2023-06-07		 104.09
On 2023-05-31		 2.34 2.15 110.28
On 2023-05-22		 104.09
On 2023-05-31		 -5.61 108.54
WTD 112.45
On 2023-06-07		 110.24
On 2023-06-06		 0.71 0.64 112.45
On 2023-06-07		 110.58
On 2023-06-08		 -1.66 111.48
MTD 112.45
On 2023-06-07		 105.07
On 2023-06-01		 6.03 5.75 112.45
On 2023-06-07		 110.58
On 2023-06-08		 -1.66 110.56
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65