PAYX: Paychex Inc.

As of Thursday, July 10th, 2025

$ 145.31

-0.63 -0.43%

Open: 145.01
High: 146.10
Low: 144.71
Volume: 2,792,847
Previous Close on Wednesday, July 9th, 2025

$ 145.94

+1.03 +0.71%

Open: 145.13
High: 146.11
Low: 144.16
Volume: 2,514,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 145.01 146.10 144.71 145.31 2,792,847 -0.63 -0.43
2025-07-09 145.13 146.11 144.16 145.94 2,514,430 +1.03 +0.71
2025-07-08 145.27 146.18 143.35 144.91 3,500,017 -0.76 -0.52
2025-07-07 147.23 147.76 145.27 145.67 3,435,318 -1.46 -0.99
2025-07-03 146.30 147.26 145.56 147.13 1,539,960 +1.17 +0.80
2025-07-02 146.66 146.66 143.27 145.96 3,701,401 -1.46 -0.99
2025-07-01 145.69 148.76 145.23 147.42 3,666,878 +1.96 +1.35
2025-06-30 143.99 146.00 142.94 145.46 4,048,709 +1.52 +1.06
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 147.76
On 2025-07-07		 143.35
On 2025-07-08		 -0.65 -0.45 147.76
On 2025-07-07		 143.35
On 2025-07-08		 -2.98 145.79
10D 148.76
On 2025-07-01		 138.10
On 2025-06-26		 7.37 5.34 148.76
On 2025-07-01		 143.27
On 2025-07-02		 -3.69 145.28
20D 155.57
On 2025-06-11		 136.88
On 2025-06-25		 -10.00 -6.44 155.57
On 2025-06-11		 136.88
On 2025-06-25		 -12.01 148.03
WTD 147.76
On 2025-07-07		 143.35
On 2025-07-08		 -1.82 -1.24 147.76
On 2025-07-07		 143.35
On 2025-07-08		 -2.98 145.46
MTD 148.76
On 2025-07-01		 143.27
On 2025-07-02		 -0.15 -0.10 148.76
On 2025-07-01		 143.27
On 2025-07-02		 -3.69 146.05
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

145.31 -0.63 -0.43 2,792,847