PAYX: Paychex Inc.

As of Thursday, October 9th, 2025

$ 125.21

-1.38 -1.09%

Open: 127.14
High: 127.14
Low: 124.55
Volume: 2,318,874
Previous Close on Wednesday, October 8th, 2025

$ 126.59

-0.43 -0.34%

Open: 126.75
High: 126.85
Low: 125.49
Volume: 2,273,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 127.14 127.14 124.55 125.21 2,318,874 -1.38 -1.09
2025-10-08 126.75 126.85 125.49 126.59 2,273,682 -0.43 -0.34
2025-10-07 124.12 127.06 123.75 127.02 2,432,954 +2.65 +2.13
2025-10-06 124.96 124.96 123.26 124.37 2,932,713 -0.24 -0.19
2025-10-03 123.46 124.88 122.84 124.61 1,970,372 +1.19 +0.96
2025-10-02 123.63 123.77 121.83 123.42 2,708,774 -0.59 -0.48
2025-10-01 126.76 127.00 122.25 124.01 4,559,210 -2.77 -2.18
2025-09-30 121.61 126.84 119.02 126.78 6,931,509 -1.75 -1.36
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 127.14
On 2025-10-09		 122.84
On 2025-10-03		 1.79 1.45 127.06
On 2025-10-07		 125.49
On 2025-10-08		 -1.24 125.56
10D 130.32
On 2025-09-29		 119.02
On 2025-09-30		 -1.48 -1.17 130.32
On 2025-09-29		 119.02
On 2025-09-30		 -8.67 125.87
20D 135.97
On 2025-09-12		 119.02
On 2025-09-30		 -10.25 -7.57 135.97
On 2025-09-12		 119.02
On 2025-09-30		 -12.47 128.28
WTD 127.14
On 2025-10-09		 123.26
On 2025-10-06		 0.60 0.48 127.06
On 2025-10-07		 125.49
On 2025-10-08		 -1.24 125.80
MTD 127.14
On 2025-10-09		 121.83
On 2025-10-02		 -1.57 -1.24 127.00
On 2025-10-01		 121.83
On 2025-10-02		 -4.07 125.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

72.26 -5.23 -6.75 4,040,035
IWB

iShares Russell 1000 ETF

368.29 -1.17 -0.32 593,207
ICF

iShares Cohen & Steers REIT ETF

60.48 -0.25 -0.40 53,904
IUSG

iShares Core S&P U.S. Growth ETF

166.31 0.00 0.00 345,926
PAYX

Paychex Inc.

125.21 -1.38 -1.09 2,318,874