PAYX: Paychex Inc.

As of Wednesday, June 18th, 2025

$ 150.32

-2.20 -1.44%

Open: 152.52
High: 152.84
Low: 150.10
Volume: 2,906,416
Previous Close on Tuesday, June 17th, 2025

$ 152.52

-1.16 -0.75%

Open: 153.67
High: 154.29
Low: 151.93
Volume: 1,566,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 152.52 152.84 150.10 150.32 2,906,416 -2.20 -1.44
2025-06-17 153.67 154.29 151.93 152.52 1,566,945 -1.16 -0.75
2025-06-16 153.92 154.90 153.26 153.68 1,662,143 +0.46 +0.30
2025-06-13 152.57 153.92 152.10 153.22 2,431,573 -0.27 -0.18
2025-06-12 154.24 154.26 151.39 153.49 1,492,684 -0.56 -0.36
2025-06-11 155.57 155.57 153.44 154.05 1,648,061 -1.27 -0.81
2025-06-10 156.81 157.51 154.18 155.31 1,462,837 -1.66 -1.06
2025-06-09 159.13 159.38 155.92 156.97 1,487,103 -2.81 -1.76
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 154.90
On 2025-06-16		 150.10
On 2025-06-18		 -3.73 -2.42 154.90
On 2025-06-16		 150.10
On 2025-06-18		 -3.10 152.65
10D 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -9.01 -5.65 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -6.91 154.86
20D 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -7.35 -4.66 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -6.91 156.18
WTD 154.90
On 2025-06-16		 150.10
On 2025-06-18		 -2.90 -1.89 154.90
On 2025-06-16		 150.10
On 2025-06-18		 -3.10 152.17
MTD 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -7.59 -4.81 161.24
On 2025-06-06		 150.10
On 2025-06-18		 -6.91 155.67
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

48.12 -0.21 -0.43 2,840,333
IWB

iShares Russell 1000 ETF

327.47 +0.16 +0.05 784,649
ICF

iShares Cohen & Steers REIT ETF

61.45 +0.19 +0.31 63,008
IUSG

iShares Core S&P U.S. Growth ETF

143.98 -0.10 -0.07 448,167
PAYX

Paychex Inc.

150.32 -2.20 -1.44 2,906,416