PAYX: Paychex Inc.

As of Thursday, October 22nd, 2026

$ 118.82

+6.32 +5.62%

Open: 113.75
High: 119.14
Low: 113.59
Volume: 3,290,734
Previous Close on Wednesday, October 21st, 2026

$ 112.50

-0.40 -0.35%

Open: 111.75
High: 113.52
Low: 111.67
Volume: 1,812,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 113.75 119.14 113.59 118.82 3,290,734 +6.32 +5.62
2026-10-21 111.75 113.52 111.67 112.50 1,812,586 -0.40 -0.35
2026-10-20 111.47 113.94 111.44 112.90 3,274,087 +1.97 +1.78
2026-10-19 110.41 111.21 109.66 110.93 2,187,176 -0.70 -0.63
2026-10-16 111.86 112.52 109.87 111.63 5,505,570 +0.85 +0.77
2026-10-15 110.36 112.50 110.36 110.78 3,985,710 +2.41 +2.22
2026-10-14 106.69 108.40 106.25 108.37 2,711,258 +2.12 +2.00
2026-10-13 105.38 106.57 104.85 106.25 2,019,169 +1.61 +1.54
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 119.14
On 2026-10-22		 109.66
On 2026-10-19		 8.04 7.26 112.52
On 2026-10-16		 109.66
On 2026-10-19		 -2.54 113.36
10D 119.14
On 2026-10-22		 103.74
On 2026-10-12		 14.36 13.75 112.52
On 2026-10-16		 109.66
On 2026-10-19		 -2.54 110.08
20D 119.14
On 2026-10-22		 98.00
On 2026-09-29		 17.23 16.96 102.09
On 2026-09-25		 98.00
On 2026-09-29		 -4.01 105.29
WTD 119.14
On 2026-10-22		 109.66
On 2026-10-19		 7.19 6.44 113.94
On 2026-10-20		 111.67
On 2026-10-21		 -1.99 113.79
MTD 119.14
On 2026-10-22		 98.50
On 2026-10-02		 20.32 20.63 112.52
On 2026-10-16		 109.66
On 2026-10-19		 -2.54 106.71
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

118.82 +6.32 +5.62 3,290,734