PAYX: Paychex Inc.

As of Friday, December 26th, 2025

$ 114.19

-0.39 -0.34%

Open: 114.58
High: 114.96
Low: 113.76
Volume: 1,565,290
Previous Close on Wednesday, December 24th, 2025

$ 114.58

+0.48 +0.42%

Open: 113.92
High: 115.04
Low: 113.74
Volume: 1,066,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 114.58 114.96 113.76 114.19 1,565,290 -0.39 -0.34
2025-12-24 113.92 115.04 113.74 114.58 1,066,180 +0.48 +0.42
2025-12-23 114.89 114.99 113.71 114.10 2,591,146 -0.78 -0.68
2025-12-22 112.78 115.01 112.74 114.88 2,897,191 +2.60 +2.32
2025-12-19 114.07 114.12 109.03 112.28 11,297,599 -1.96 -1.72
2025-12-18 116.36 116.67 113.46 114.24 6,401,330 -2.46 -2.11
2025-12-17 115.22 117.83 114.59 116.70 5,090,826 +1.48 +1.28
2025-12-16 115.14 115.68 114.35 115.22 4,099,965 -0.16 -0.14
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 115.04
On 2025-12-24		 109.03
On 2025-12-19		 -0.05 -0.04 115.01
On 2025-12-22		 113.71
On 2025-12-23		 -1.13 114.01
10D 117.83
On 2025-12-17		 109.03
On 2025-12-19		 -0.44 -0.38 117.83
On 2025-12-17		 109.03
On 2025-12-19		 -7.47 114.70
20D 117.83
On 2025-12-17		 109.03
On 2025-12-19		 2.78 2.50 117.83
On 2025-12-17		 109.03
On 2025-12-19		 -7.47 113.50
WTD 115.04
On 2025-12-24		 112.74
On 2025-12-22		 1.91 1.70 115.01
On 2025-12-22		 113.71
On 2025-12-23		 -1.13 114.44
MTD 117.83
On 2025-12-17		 109.03
On 2025-12-19		 2.50 2.24 117.83
On 2025-12-17		 109.03
On 2025-12-19		 -7.47 113.59
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MCK

McKesson Corporation

828.26 +1.83 +0.22 168,745
XLK

Technology Select Sector SPDR Fund

146.53 +0.23 +0.16 5,015,834
NBR

Nabors Industries Ltd.

52.64 -0.30 -0.57 134,057
PAYX

Paychex Inc.

114.19 -0.39 -0.34 1,565,290