Paychex Inc (PAYX) stock
PAYXNasdaqServices-Engineering, Accounting, Research, ManagementFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 24, 2026Score 20/3011% below fair value
$112.12+2.75 (+2.51%)
Close on Oct 30, 2026Market cap $39.91BP/E 22.2Yield 3.95%
Price history
Paychex share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.12
+2.51% on the day
52-week range
$85.45 – $127.98
-12.4% from the high
Change over 52 weeks
-4.4%
From $117.23 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $111.96 | $113.12 | $111.37 | $112.12 | +2.51% | 3,538,002 |
| Oct 29, 2026 | $109.48 | $110.06 | $108.00 | $109.37 | +1.07% | 2,121,702 |
| Oct 28, 2026 | $108.20 | $108.96 | $106.68 | $108.21 | -0.96% | 3,202,548 |
| Oct 27, 2026 | $115.00 | $115.14 | $109.01 | $109.26 | -5.57% | 3,925,109 |
| Oct 26, 2026 | $116.85 | $117.52 | $114.53 | $115.70 | -1.98% | 2,591,277 |
| Oct 23, 2026 | $118.09 | $119.47 | $116.76 | $118.04 | -0.65% | 2,341,423 |
| Oct 22, 2026 | $113.75 | $119.14 | $113.59 | $118.81 | +5.61% | 3,295,330 |
| Oct 21, 2026 | $111.75 | $113.52 | $111.67 | $112.50 | -0.11% | 1,811,133 |
| Oct 20, 2026 | $111.47 | $113.94 | $111.44 | $112.62 | +1.69% | 3,276,120 |
| Oct 19, 2026 | $110.41 | $111.21 | $109.66 | $110.75 | -0.79% | 2,189,157 |
| Oct 16, 2026 | $111.86 | $112.52 | $109.87 | $111.63 | +0.77% | 5,509,129 |
| Oct 15, 2026 | $110.36 | $112.50 | $110.36 | $110.78 | +2.22% | 3,999,179 |
| Oct 14, 2026 | $106.69 | $108.40 | $106.25 | $108.37 | +2.00% | 2,722,403 |
| Oct 13, 2026 | $105.38 | $106.57 | $104.85 | $106.25 | +1.54% | 2,018,463 |
| Oct 12, 2026 | $104.52 | $104.99 | $103.74 | $104.64 | +0.63% | 1,749,015 |
| Oct 9, 2026 | $104.84 | $105.66 | $103.89 | $103.98 | -0.46% | 1,978,909 |
| Oct 8, 2026 | $101.46 | $104.64 | $101.41 | $104.46 | +2.87% | 3,344,558 |
| Oct 7, 2026 | $101.46 | $102.42 | $101.09 | $101.55 | +0.52% | 2,429,731 |
| Oct 6, 2026 | $99.28 | $101.19 | $99.14 | $101.02 | +1.24% | 2,233,878 |
| Oct 5, 2026 | $98.65 | $99.84 | $98.52 | $99.78 | +0.85% | 2,740,928 |
| Oct 2, 2026 | $100.68 | $101.00 | $98.50 | $98.94 | -1.88% | 2,313,801 |
| Oct 1, 2026 | $99.31 | $101.33 | $98.68 | $100.84 | +2.38% | 4,152,518 |
| Sep 30, 2026 | $99.32 | $100.88 | $98.45 | $98.50 | -0.82% | 3,430,529 |
| Sep 29, 2026 | $98.72 | $99.67 | $98.00 | $99.31 | +0.01% | 4,052,623 |
| Sep 28, 2026 | $100.08 | $100.90 | $98.91 | $99.30 | -2.04% | 3,448,404 |
| Sep 25, 2026 | $101.18 | $102.09 | $100.32 | $101.37 | -0.22% | 3,931,636 |
| Sep 24, 2026 | $105.49 | $107.60 | $101.49 | $101.59 | -2.78% | 4,445,019 |
| Sep 23, 2026 | $109.67 | $110.50 | $103.25 | $104.49 | -8.77% | 8,221,322 |
| Sep 22, 2026 | $115.71 | $115.97 | $113.32 | $114.53 | -0.42% | 4,035,426 |
| Sep 21, 2026 | $115.52 | $116.26 | $114.18 | $115.01 | -0.97% | 2,914,570 |
| Sep 18, 2026 | $116.51 | $116.59 | $114.79 | $116.14 | -0.32% | 9,586,639 |
| Sep 17, 2026 | $116.11 | $116.71 | $115.17 | $116.51 | -0.18% | 2,596,625 |
| Sep 16, 2026 | $117.72 | $118.43 | $116.40 | $116.72 | -1.34% | 2,424,965 |
| Sep 15, 2026 | $117.84 | $119.61 | $116.93 | $118.30 | -0.18% | 2,735,509 |
| Sep 14, 2026 | $117.82 | $119.23 | $116.60 | $118.51 | +2.34% | 2,603,812 |
| Sep 11, 2026 | $115.03 | $115.97 | $114.80 | $115.80 | +0.54% | 1,762,250 |
| Sep 10, 2026 | $115.01 | $115.81 | $114.51 | $115.18 | +0.37% | 2,137,142 |
| Sep 9, 2026 | $117.02 | $117.05 | $114.60 | $114.75 | -1.86% | 2,771,989 |
| Sep 8, 2026 | $120.31 | $120.50 | $116.48 | $116.93 | -3.93% | 3,178,903 |
| Sep 4, 2026 | $123.47 | $123.58 | $121.65 | $121.71 | -2.69% | 1,841,370 |
| Sep 3, 2026 | $124.26 | $126.45 | $123.50 | $125.08 | +0.87% | 2,932,670 |
| Sep 2, 2026 | $125.01 | $125.03 | $122.80 | $124.00 | -1.31% | 3,246,877 |
| Sep 1, 2026 | $127.34 | $127.98 | $125.17 | $125.64 | -1.34% | 1,708,686 |
| Aug 31, 2026 | $126.30 | $127.87 | $125.56 | $127.34 | +0.24% | 2,470,390 |
| Aug 28, 2026 | $126.91 | $127.92 | $126.20 | $127.04 | +0.44% | 1,546,226 |
| Aug 27, 2026 | $124.57 | $127.23 | $124.16 | $126.48 | +1.28% | 1,726,341 |
| Aug 26, 2026 | $123.83 | $125.63 | $123.38 | $124.88 | -0.09% | 1,111,747 |
| Aug 25, 2026 | $124.91 | $126.00 | $124.04 | $124.99 | -0.81% | 1,914,642 |
| Aug 24, 2026 | $124.77 | $127.09 | $124.62 | $126.01 | +1.23% | 2,341,442 |
| Aug 21, 2026 | $122.92 | $124.78 | $121.73 | $124.48 | +1.27% | 2,074,727 |
| Aug 20, 2026 | $122.92 | $124.17 | $122.25 | $122.91 | +0.33% | 2,574,307 |
| Aug 19, 2026 | $120.11 | $123.82 | $120.10 | $122.50 | +2.14% | 2,796,875 |
| Aug 18, 2026 | $120.71 | $122.44 | $119.84 | $119.93 | +1.17% | 2,240,033 |
| Aug 17, 2026 | $120.67 | $120.94 | $118.48 | $118.54 | -2.85% | 2,760,245 |
| Aug 14, 2026 | $125.75 | $125.90 | $121.87 | $122.02 | -2.70% | 1,670,576 |
| Aug 13, 2026 | $121.54 | $125.65 | $120.86 | $125.40 | +4.18% | 2,430,985 |
| Aug 12, 2026 | $120.12 | $121.05 | $118.50 | $120.37 | -0.77% | 1,907,904 |
| Aug 11, 2026 | $119.69 | $121.73 | $119.42 | $121.30 | +0.10% | 2,353,373 |
| Aug 10, 2026 | $119.74 | $121.24 | $119.00 | $121.18 | +0.95% | 1,602,959 |
| Aug 7, 2026 | $119.44 | $121.42 | $119.06 | $120.04 | -0.07% | 1,918,487 |
| Aug 6, 2026 | $119.01 | $120.25 | $117.85 | $120.13 | +1.57% | 3,573,830 |
| Aug 5, 2026 | $119.24 | $119.84 | $116.11 | $118.27 | -0.33% | 2,404,622 |
| Aug 4, 2026 | $115.60 | $118.97 | $115.11 | $118.66 | +0.84% | 2,989,085 |
| Aug 3, 2026 | $118.75 | $119.97 | $116.98 | $117.67 | +0.71% | 2,857,509 |
| Jul 31, 2026 | $114.94 | $117.28 | $113.80 | $116.84 | +0.44% | 3,286,918 |
| Jul 30, 2026 | $119.06 | $119.29 | $113.69 | $116.33 | -4.75% | 3,646,743 |
| Jul 29, 2026 | $119.58 | $124.74 | $118.87 | $122.13 | +2.74% | 4,863,845 |
| Jul 28, 2026 | $116.64 | $119.96 | $116.64 | $118.87 | +2.94% | 5,284,418 |
| Jul 27, 2026 | $115.00 | $116.90 | $114.50 | $115.48 | +1.70% | 3,451,702 |
| Jul 24, 2026 | $111.23 | $114.35 | $110.64 | $113.55 | +2.61% | 2,743,009 |
| Jul 23, 2026 | $111.76 | $111.82 | $109.38 | $110.66 | -0.07% | 3,283,714 |
| Jul 22, 2026 | $113.13 | $113.24 | $110.10 | $110.74 | -1.09% | 3,359,260 |
| Jul 21, 2026 | $113.85 | $114.77 | $111.93 | $111.96 | -2.81% | 3,012,131 |
| Jul 20, 2026 | $113.87 | $115.39 | $112.58 | $115.20 | +0.71% | 2,965,245 |
| Jul 17, 2026 | $115.13 | $117.72 | $112.50 | $114.39 | -0.27% | 4,269,154 |
| Jul 16, 2026 | $111.47 | $115.24 | $111.47 | $114.70 | +4.27% | 3,597,025 |
| Jul 15, 2026 | $109.77 | $112.34 | $109.43 | $110.00 | +0.44% | 2,475,026 |
| Jul 14, 2026 | $107.99 | $110.52 | $107.49 | $109.52 | -1.11% | 2,489,772 |
| Jul 13, 2026 | $108.91 | $111.64 | $108.74 | $110.75 | +2.98% | 2,352,578 |
| Jul 10, 2026 | $107.46 | $107.86 | $106.49 | $107.54 | +1.20% | 2,179,681 |
| Jul 9, 2026 | $104.62 | $106.90 | $103.74 | $106.26 | -0.30% | 3,575,447 |
| Jul 8, 2026 | $108.07 | $108.12 | $105.86 | $106.58 | -1.42% | 2,524,608 |
| Jul 7, 2026 | $107.46 | $109.73 | $107.46 | $108.12 | +2.59% | 2,883,851 |
| Jul 6, 2026 | $106.28 | $106.84 | $104.65 | $105.39 | -0.90% | 2,630,463 |
| Jul 2, 2026 | $103.02 | $106.51 | $102.89 | $106.35 | +3.54% | 3,656,562 |
| Jul 1, 2026 | $100.86 | $103.97 | $100.31 | $102.71 | +4.45% | 4,418,078 |
| Jun 30, 2026 | $99.81 | $100.03 | $97.79 | $98.33 | -1.48% | 3,174,353 |
| Jun 29, 2026 | $100.89 | $101.59 | $98.80 | $99.81 | -0.09% | 3,535,450 |
| Jun 26, 2026 | $97.00 | $100.14 | $97.00 | $99.90 | +3.29% | 5,596,840 |
| Jun 25, 2026 | $96.21 | $100.19 | $95.69 | $96.72 | +0.44% | 4,398,951 |
| Jun 24, 2026 | $98.77 | $98.85 | $93.02 | $96.30 | -1.72% | 6,388,311 |
| Jun 23, 2026 | $97.91 | $98.85 | $97.55 | $97.99 | +2.15% | 4,562,284 |
| Jun 22, 2026 | $97.20 | $98.35 | $95.81 | $95.93 | -2.35% | 4,520,222 |
| Jun 18, 2026 | $97.89 | $98.79 | $95.96 | $98.24 | +0.68% | 7,100,903 |
| Jun 17, 2026 | $99.02 | $100.85 | $97.06 | $97.58 | -2.69% | 3,603,463 |
| Jun 16, 2026 | $101.16 | $102.62 | $99.17 | $100.28 | -0.61% | 3,386,544 |
| Jun 15, 2026 | $102.90 | $103.30 | $100.25 | $100.90 | +0.27% | 3,594,195 |
| Jun 12, 2026 | $99.27 | $100.99 | $98.11 | $100.63 | +1.37% | 2,639,297 |
| Jun 11, 2026 | $99.15 | $100.94 | $98.69 | $99.27 | -1.81% | 3,147,896 |
| Jun 10, 2026 | $100.28 | $101.77 | $98.91 | $101.10 | +0.82% | 2,679,620 |
| Jun 9, 2026 | $97.96 | $100.54 | $97.26 | $100.28 | +1.37% | 3,369,264 |
| Jun 8, 2026 | $99.46 | $100.48 | $98.57 | $98.92 | -1.60% | 3,612,257 |
| Jun 5, 2026 | $99.74 | $101.33 | $99.69 | $100.53 | +1.06% | 2,410,155 |
| Jun 4, 2026 | $100.89 | $102.03 | $99.21 | $99.48 | +1.05% | 2,237,555 |
| Jun 3, 2026 | $99.61 | $100.18 | $97.63 | $98.45 | -2.32% | 2,446,793 |
| Jun 2, 2026 | $99.92 | $101.22 | $98.63 | $100.79 | -1.61% | 2,513,146 |
| Jun 1, 2026 | $97.92 | $102.92 | $97.79 | $102.44 | +5.63% | 4,135,767 |
| May 29, 2026 | $95.51 | $98.01 | $95.19 | $96.98 | +1.54% | 5,719,792 |
| May 28, 2026 | $94.43 | $95.96 | $93.63 | $95.51 | +1.15% | 2,270,857 |
| May 27, 2026 | $94.74 | $96.16 | $94.08 | $94.43 | -0.40% | 2,475,086 |
| May 26, 2026 | $96.72 | $96.84 | $94.09 | $94.80 | -2.27% | 2,959,467 |
| May 22, 2026 | $94.25 | $97.21 | $94.25 | $97.00 | +2.92% | 2,593,105 |
| May 21, 2026 | $93.91 | $94.92 | $92.76 | $94.25 | -0.71% | 2,315,535 |
| May 20, 2026 | $93.36 | $95.00 | $91.67 | $94.92 | +0.47% | 2,753,857 |
| May 19, 2026 | $95.26 | $97.12 | $94.39 | $94.48 | -0.01% | 3,276,428 |
| May 18, 2026 | $91.38 | $94.73 | $90.76 | $94.49 | +3.22% | 3,035,812 |
| May 15, 2026 | $90.19 | $91.97 | $90.03 | $91.54 | +3.05% | 2,921,132 |
| May 14, 2026 | $89.97 | $90.91 | $88.65 | $88.83 | -1.21% | 2,857,485 |
| May 13, 2026 | $91.49 | $91.81 | $87.43 | $89.92 | -4.04% | 5,243,419 |
| May 12, 2026 | $94.71 | $95.20 | $92.81 | $93.71 | -0.18% | 3,558,465 |
| May 11, 2026 | $93.09 | $94.37 | $92.45 | $93.88 | -0.05% | 3,404,703 |
| May 8, 2026 | $93.69 | $94.67 | $92.00 | $93.93 | -0.35% | 2,446,658 |
| May 7, 2026 | $91.19 | $95.06 | $91.00 | $94.26 | +3.15% | 3,964,920 |
| May 6, 2026 | $91.64 | $91.99 | $90.54 | $91.38 | -1.58% | 4,140,599 |
| May 5, 2026 | $92.55 | $93.10 | $90.89 | $92.85 | +0.40% | 2,816,126 |
| May 4, 2026 | $93.05 | $94.40 | $92.02 | $92.48 | -0.58% | 2,388,374 |
| May 1, 2026 | $93.73 | $94.55 | $91.68 | $93.02 | +0.42% | 2,198,526 |
| Apr 30, 2026 | $92.92 | $93.78 | $91.82 | $92.63 | -1.51% | 3,130,663 |
| Apr 29, 2026 | $93.14 | $94.11 | $90.65 | $94.05 | +3.36% | 3,692,342 |
| Apr 28, 2026 | $91.37 | $92.29 | $90.17 | $90.99 | +1.18% | 3,006,762 |
| Apr 27, 2026 | $89.80 | $91.11 | $89.54 | $89.93 | +0.12% | 3,032,496 |
| Apr 24, 2026 | $90.43 | $90.93 | $89.19 | $89.82 | -1.24% | 3,081,305 |
| Apr 23, 2026 | $92.41 | $92.62 | $89.41 | $90.95 | -2.65% | 2,545,407 |
| Apr 22, 2026 | $93.38 | $94.31 | $92.54 | $93.43 | -0.27% | 3,066,845 |
| Apr 21, 2026 | $93.08 | $95.40 | $92.62 | $93.68 | +0.63% | 3,294,954 |
| Apr 20, 2026 | $91.96 | $93.34 | $91.59 | $93.09 | +1.23% | 3,595,935 |
| Apr 17, 2026 | $93.08 | $93.30 | $91.18 | $91.96 | -0.18% | 3,215,601 |
| Apr 16, 2026 | $91.22 | $92.76 | $90.88 | $92.13 | +2.07% | 3,740,291 |
| Apr 15, 2026 | $89.39 | $91.06 | $88.75 | $90.26 | +1.59% | 3,088,584 |
| Apr 14, 2026 | $89.32 | $90.20 | $88.62 | $88.85 | -0.53% | 2,883,607 |
| Apr 13, 2026 | $85.69 | $89.47 | $85.69 | $89.32 | +4.38% | 4,437,045 |
| Apr 10, 2026 | $87.80 | $88.00 | $85.45 | $85.57 | -2.61% | 3,686,529 |
| Apr 9, 2026 | $89.13 | $89.21 | $86.84 | $87.86 | -2.26% | 3,493,088 |
| Apr 8, 2026 | $91.72 | $92.97 | $89.65 | $89.89 | -1.88% | 3,211,636 |
| Apr 7, 2026 | $91.64 | $92.87 | $90.82 | $91.61 | -0.26% | 3,039,652 |
| Apr 6, 2026 | $91.37 | $92.19 | $90.57 | $91.85 | +0.16% | 2,571,729 |
| Apr 2, 2026 | $91.15 | $92.29 | $89.68 | $91.70 | +0.87% | 4,514,300 |
| Apr 1, 2026 | $91.74 | $92.31 | $89.69 | $90.91 | -1.31% | 5,971,081 |
| Mar 31, 2026 | $94.03 | $94.50 | $91.95 | $92.12 | -1.07% | 4,515,701 |
| Mar 30, 2026 | $91.66 | $93.64 | $91.56 | $93.12 | +1.57% | 3,749,401 |
| Mar 27, 2026 | $93.25 | $93.25 | $90.54 | $91.68 | -2.04% | 3,583,857 |
| Mar 26, 2026 | $93.07 | $96.24 | $93.02 | $93.59 | +0.25% | 5,360,412 |
| Mar 25, 2026 | $95.21 | $95.49 | $89.01 | $93.36 | +3.03% | 7,975,162 |
| Mar 24, 2026 | $92.86 | $93.00 | $89.98 | $90.61 | -3.09% | 5,142,198 |
| Mar 23, 2026 | $93.30 | $94.66 | $92.79 | $93.50 | +1.03% | 4,935,336 |
| Mar 20, 2026 | $91.34 | $93.35 | $91.07 | $92.55 | +0.92% | 11,215,080 |
| Mar 19, 2026 | $91.12 | $93.48 | $91.03 | $91.71 | +1.18% | 4,642,242 |
| Mar 18, 2026 | $91.35 | $92.35 | $90.57 | $90.64 | -1.94% | 3,911,629 |
| Mar 17, 2026 | $93.80 | $95.09 | $92.13 | $92.43 | -0.72% | 2,817,613 |
| Mar 16, 2026 | $92.67 | $93.86 | $92.50 | $93.10 | +0.53% | 2,604,469 |
| Mar 13, 2026 | $92.37 | $92.75 | $91.53 | $92.61 | +1.03% | 2,914,638 |
| Mar 12, 2026 | $94.11 | $95.84 | $91.65 | $91.67 | -2.48% | 3,994,295 |
| Mar 11, 2026 | $95.71 | $96.63 | $93.18 | $94.00 | -1.18% | 3,439,183 |
| Mar 10, 2026 | $97.80 | $98.17 | $94.17 | $95.12 | -3.23% | 3,415,048 |
| Mar 9, 2026 | $99.52 | $99.79 | $97.10 | $98.30 | -2.53% | 4,489,981 |
| Mar 6, 2026 | $97.57 | $101.02 | $96.31 | $100.85 | +2.51% | 5,008,005 |
| Mar 5, 2026 | $95.89 | $98.67 | $95.81 | $98.38 | +2.70% | 4,169,701 |
| Mar 4, 2026 | $95.23 | $96.42 | $94.82 | $95.79 | +0.24% | 2,694,032 |
| Mar 3, 2026 | $93.50 | $96.37 | $92.96 | $95.56 | +1.39% | 3,043,871 |
| Mar 2, 2026 | $92.90 | $94.46 | $92.13 | $94.25 | +0.64% | 3,775,278 |
| Feb 27, 2026 | $93.18 | $94.25 | $91.36 | $93.65 | -0.88% | 7,012,660 |
| Feb 26, 2026 | $91.99 | $94.78 | $91.56 | $94.48 | +3.56% | 5,650,105 |
| Feb 25, 2026 | $88.90 | $91.31 | $88.55 | $91.23 | +3.11% | 3,503,734 |
| Feb 24, 2026 | $87.36 | $90.33 | $86.89 | $88.48 | +1.25% | 4,120,897 |
| Feb 23, 2026 | $90.44 | $90.55 | $87.04 | $87.39 | -4.22% | 4,910,595 |
| Feb 20, 2026 | $92.21 | $92.36 | $90.32 | $91.24 | -1.19% | 5,312,530 |
| Feb 19, 2026 | $94.11 | $94.56 | $91.88 | $92.34 | -2.07% | 3,273,091 |
| Feb 18, 2026 | $93.60 | $94.77 | $92.84 | $94.29 | +1.09% | 2,775,149 |
| Feb 17, 2026 | $94.71 | $95.99 | $92.94 | $93.27 | -1.18% | 3,631,996 |
| Feb 13, 2026 | $93.31 | $94.76 | $92.28 | $94.38 | +2.07% | 4,773,769 |
| Feb 12, 2026 | $94.15 | $94.70 | $91.70 | $92.47 | -2.50% | 6,212,885 |
| Feb 11, 2026 | $98.25 | $99.12 | $94.08 | $94.84 | -4.23% | 5,719,155 |
| Feb 10, 2026 | $97.04 | $99.56 | $97.04 | $99.03 | +0.96% | 4,655,958 |
| Feb 9, 2026 | $98.52 | $98.75 | $96.51 | $98.09 | -0.45% | 4,299,228 |
| Feb 6, 2026 | $98.48 | $99.81 | $97.63 | $98.53 | +0.37% | 3,403,524 |
| Feb 5, 2026 | $99.19 | $100.60 | $96.75 | $98.17 | -0.31% | 3,583,453 |
| Feb 4, 2026 | $97.00 | $99.34 | $94.90 | $98.48 | +1.37% | 5,377,033 |
| Feb 3, 2026 | $100.42 | $101.28 | $97.09 | $97.15 | -5.19% | 6,007,793 |
| Feb 2, 2026 | $103.62 | $103.92 | $102.01 | $102.47 | -0.64% | 3,111,079 |
| Jan 30, 2026 | $101.95 | $103.20 | $101.05 | $103.13 | +0.88% | 4,026,390 |
| Jan 29, 2026 | $101.98 | $103.58 | $101.53 | $102.23 | -0.21% | 6,082,894 |
| Jan 28, 2026 | $102.78 | $103.62 | $102.09 | $102.45 | -2.37% | 4,080,573 |
| Jan 27, 2026 | $105.01 | $105.55 | $103.69 | $104.94 | -1.18% | 2,928,575 |
| Jan 26, 2026 | $107.12 | $107.90 | $105.29 | $106.19 | -0.41% | 2,898,611 |
| Jan 23, 2026 | $106.86 | $107.86 | $106.47 | $106.63 | -0.52% | 2,629,631 |
| Jan 22, 2026 | $107.43 | $108.52 | $107.00 | $107.19 | 0.00% | 4,866,017 |
| Jan 21, 2026 | $107.07 | $108.73 | $106.80 | $107.19 | -0.21% | 3,600,946 |
| Jan 20, 2026 | $110.60 | $110.60 | $107.31 | $107.42 | -3.38% | 3,568,960 |
| Jan 16, 2026 | $110.88 | $111.43 | $109.76 | $111.18 | +0.61% | 3,421,439 |
| Jan 15, 2026 | $110.75 | $111.93 | $110.00 | $110.51 | +0.20% | 1,779,430 |
| Jan 14, 2026 | $109.50 | $110.88 | $109.17 | $110.29 | +0.57% | 2,257,654 |
| Jan 13, 2026 | $112.29 | $112.74 | $108.91 | $109.66 | -2.69% | 2,919,633 |
| Jan 12, 2026 | $112.89 | $113.99 | $112.39 | $112.69 | -0.95% | 2,055,262 |
| Jan 9, 2026 | $113.99 | $115.07 | $113.30 | $113.77 | -0.42% | 2,410,646 |
| Jan 8, 2026 | $110.94 | $114.71 | $110.63 | $114.25 | +2.35% | 3,165,615 |
| Jan 7, 2026 | $111.29 | $112.25 | $110.96 | $111.63 | +0.37% | 2,953,349 |
| Jan 6, 2026 | $108.77 | $111.69 | $108.47 | $111.22 | +1.59% | 2,639,651 |
| Jan 5, 2026 | $108.60 | $110.54 | $107.80 | $109.48 | +0.81% | 3,286,178 |
| Jan 2, 2026 | $112.12 | $112.20 | $108.33 | $108.60 | -3.19% | 3,214,761 |
| Dec 31, 2025 | $113.16 | $113.24 | $112.08 | $112.18 | -1.07% | 1,717,664 |
| Dec 30, 2025 | $113.60 | $113.97 | $112.93 | $113.39 | -0.54% | 2,200,896 |
| Dec 29, 2025 | $114.19 | $114.72 | $113.48 | $114.00 | -0.17% | 1,518,030 |
| Dec 26, 2025 | $114.58 | $114.96 | $113.76 | $114.19 | -0.34% | 1,586,034 |
| Dec 24, 2025 | $113.92 | $115.04 | $113.74 | $114.58 | +0.42% | 1,081,988 |
| Dec 23, 2025 | $114.89 | $114.99 | $113.71 | $114.10 | -0.68% | 3,155,304 |
| Dec 22, 2025 | $112.83 | $115.01 | $112.74 | $114.88 | +2.32% | 2,927,423 |
| Dec 19, 2025 | $114.07 | $114.12 | $109.03 | $112.28 | -1.72% | 11,298,060 |
| Dec 18, 2025 | $116.36 | $116.67 | $113.46 | $114.24 | -2.11% | 6,418,215 |
| Dec 17, 2025 | $115.22 | $117.83 | $114.59 | $116.70 | +1.28% | 5,109,961 |
| Dec 16, 2025 | $115.14 | $115.68 | $114.35 | $115.22 | -0.14% | 4,114,125 |
| Dec 15, 2025 | $115.83 | $116.52 | $114.92 | $115.38 | -0.06% | 4,444,729 |
| Dec 12, 2025 | $115.20 | $116.55 | $114.93 | $115.45 | +0.72% | 4,543,366 |
| Dec 11, 2025 | $112.97 | $114.98 | $112.13 | $114.63 | +1.55% | 2,594,606 |
| Dec 10, 2025 | $112.59 | $113.56 | $112.23 | $112.88 | +0.12% | 4,022,483 |
| Dec 9, 2025 | $112.39 | $113.45 | $112.26 | $112.74 | +0.26% | 2,835,909 |
| Dec 8, 2025 | $111.90 | $112.88 | $111.05 | $112.45 | +0.35% | 3,679,795 |
| Dec 5, 2025 | $111.93 | $113.60 | $111.58 | $112.06 | +0.26% | 2,463,840 |
| Dec 4, 2025 | $113.63 | $114.15 | $111.28 | $111.77 | -1.43% | 2,152,601 |
| Dec 3, 2025 | $110.78 | $113.62 | $110.60 | $113.39 | +2.36% | 4,278,787 |
| Dec 2, 2025 | $110.94 | $111.12 | $109.75 | $110.78 | +0.22% | 4,057,612 |
| Dec 1, 2025 | $110.83 | $111.77 | $110.23 | $110.54 | -1.03% | 5,147,498 |
| Nov 28, 2025 | $111.40 | $112.23 | $111.24 | $111.69 | +0.25% | 1,244,903 |
| Nov 26, 2025 | $111.81 | $112.03 | $111.02 | $111.41 | -0.62% | 2,203,541 |
| Nov 25, 2025 | $110.15 | $112.49 | $109.99 | $112.11 | +2.00% | 2,832,405 |
| Nov 24, 2025 | $111.26 | $111.57 | $109.42 | $109.91 | -1.39% | 5,405,029 |
| Nov 21, 2025 | $108.44 | $112.95 | $108.44 | $111.46 | +2.77% | 4,236,067 |
| Nov 20, 2025 | $109.72 | $109.99 | $108.12 | $108.46 | -0.99% | 2,164,427 |
| Nov 19, 2025 | $109.92 | $110.07 | $108.00 | $109.55 | -0.37% | 2,307,860 |
| Nov 18, 2025 | $110.48 | $111.34 | $109.07 | $109.96 | -0.47% | 2,553,060 |
| Nov 17, 2025 | $111.87 | $111.88 | $110.00 | $110.48 | -1.45% | 2,362,714 |
| Nov 14, 2025 | $112.32 | $112.63 | $110.65 | $112.10 | +0.27% | 2,927,446 |
| Nov 13, 2025 | $110.69 | $111.90 | $109.99 | $111.80 | +0.65% | 3,602,406 |
| Nov 12, 2025 | $111.72 | $111.98 | $110.83 | $111.08 | -0.50% | 1,731,697 |
| Nov 11, 2025 | $111.33 | $112.32 | $110.84 | $111.64 | +0.14% | 2,052,893 |
| Nov 10, 2025 | $112.05 | $112.65 | $110.16 | $111.48 | -0.43% | 2,397,191 |
| Nov 7, 2025 | $112.51 | $112.86 | $110.70 | $111.96 | -0.76% | 3,515,056 |
| Nov 6, 2025 | $116.16 | $117.03 | $112.07 | $112.82 | -3.16% | 5,031,051 |
| Nov 5, 2025 | $115.14 | $116.81 | $114.31 | $116.50 | +1.18% | 3,978,731 |
| Nov 4, 2025 | $116.17 | $116.41 | $113.15 | $115.14 | +0.03% | 3,262,739 |
| Nov 3, 2025 | $116.58 | $116.58 | $113.47 | $115.11 | -1.64% | 2,942,682 |
| Oct 31, 2025 | $116.82 | $118.01 | $116.08 | $117.03 | -0.17% | 2,754,180 |
| Oct 30, 2025 | $117.77 | $118.64 | $116.82 | $117.23 | -0.14% | 2,476,230 |
| Oct 29, 2025 | $122.35 | $122.50 | $117.00 | $117.40 | -5.36% | 4,918,962 |
| Oct 28, 2025 | $124.51 | $124.73 | $123.02 | $124.05 | -0.77% | 2,763,994 |
| Oct 27, 2025 | $124.59 | $125.29 | $124.14 | $125.01 | +0.33% | 2,646,312 |
| Oct 24, 2025 | $125.11 | $125.56 | $124.21 | $124.60 | -0.12% | 4,436,857 |
| Oct 23, 2025 | $126.37 | $126.96 | $124.45 | $124.75 | -1.47% | 1,993,600 |
| Oct 22, 2025 | $127.22 | $128.57 | $126.51 | $126.61 | -0.73% | 2,218,389 |
| Oct 21, 2025 | $126.66 | $128.78 | $125.71 | $127.54 | +0.75% | 2,380,348 |
| Oct 20, 2025 | $126.75 | $127.93 | $125.30 | $126.59 | – | 2,388,069 |
Seasonality
PAYX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | -0.7% | 0.2% | -0.6% | 3.4% | -0.2% | 6.1% | 1.4% | -3.5% | 2.6% | 5.0% | -0.7% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.1% | -9.2% | -1.6% | 0.6% | 6.0% | 1.4% | 20.1% | 9.0% | -22.6% | 15.0% | ||
| 2025 | 5.3% | 3.4% | 1.7% | -4.6% | 8.1% | -7.9% | -0.0% | -3.4% | -9.1% | -7.7% | -3.6% | 0.4% |
| 2024 | 2.2% | 1.5% | 0.1% | -3.2% | 2.0% | -1.3% | 8.0% | 3.3% | 2.3% | 3.8% | 5.7% | -4.1% |
| 2023 | 0.3% | -4.1% | 3.8% | -4.1% | -3.7% | 6.6% | 12.2% | -1.9% | -5.6% | -3.7% | 10.7% | -2.3% |
| 2022 | -13.2% | 1.1% | 14.6% | -7.1% | -1.6% | -8.0% | 12.7% | -3.3% | -9.0% | 5.4% | 5.6% | -6.8% |
| 2021 | -5.6% | 4.3% | 7.6% | -0.5% | 4.4% | 6.1% | 6.7% | 0.6% | -1.8% | 10.2% | -3.3% | 14.5% |
| 2020 | 1.6% | -9.7% | -18.8% | 8.9% | 6.6% | 4.8% | -4.2% | 6.3% | 4.3% | 3.9% | 13.3% | 0.0% |
| 2019 | 9.5% | 8.8% | 4.1% | 5.1% | 2.5% | -4.1% | 1.7% | -1.6% | 1.3% | 1.8% | 3.0% | -1.2% |
| 2018 | 1.0% | -4.6% | -5.4% | -1.7% | 9.2% | 4.2% | 1.8% | 6.1% | 0.5% | -10.3% | 8.0% | -7.9% |
| 2017 | -0.2% | 1.9% | -4.1% | 0.6% | 0.7% | -3.9% | 2.5% | -1.4% | 5.1% | 7.2% | 5.5% | 1.1% |