PAYX: Paychex Inc.

As of Friday, July 26th, 2024

$ 125.75

+1.77 +1.43%

Open: 124.45
High: 126.19
Low: 124.26
Volume: 1,357,154
Previous Close on Thursday, July 25th, 2024

$ 123.98

+0.74 +0.60%

Open: 124.10
High: 127.40
Low: 123.77
Volume: 1,763,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 124.45 126.19 124.26 125.75 1,357,154 +1.77 +1.43
2024-07-25 124.10 127.40 123.77 123.98 1,763,769 +0.74 +0.60
2024-07-24 124.00 124.09 122.68 123.24 2,234,091 -0.47 -0.38
2024-07-23 122.38 124.23 122.13 123.71 1,807,452 +0.73 +0.59
2024-07-22 123.07 123.64 121.33 122.98 1,568,096 +0.30 +0.24
2024-07-19 124.48 124.89 122.31 122.68 1,822,218 -1.56 -1.26
2024-07-18 125.55 128.18 123.80 124.24 2,701,565 -2.57 -2.03
2024-07-17 124.58 126.92 124.57 126.81 3,001,082 +2.53 +2.04
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 127.40
On 2024-07-25		 121.33
On 2024-07-22		 3.07 2.50 127.40
On 2024-07-25		 124.26
On 2024-07-26		 -2.46 123.93
10D 128.18
On 2024-07-18		 118.58
On 2024-07-15		 7.45 6.30 128.18
On 2024-07-18		 121.33
On 2024-07-22		 -5.34 123.93
20D 128.18
On 2024-07-18		 115.40
On 2024-07-10		 7.91 6.71 128.18
On 2024-07-18		 121.33
On 2024-07-22		 -5.34 120.69
WTD 127.40
On 2024-07-25		 121.33
On 2024-07-22		 3.07 2.50 127.40
On 2024-07-25		 124.26
On 2024-07-26		 -2.46 123.93
MTD 128.18
On 2024-07-18		 115.40
On 2024-07-10		 7.19 6.06 128.18
On 2024-07-18		 121.33
On 2024-07-22		 -5.34 120.80
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

125.75 +1.77 +1.43 1,357,154