PAYX: Paychex Inc.

As of Friday, May 17th, 2024

$ 125.65

+0.46 +0.37%

Open: 125.10
High: 125.83
Low: 124.14
Volume: 2,414,678
Previous Close on Thursday, May 16th, 2024

$ 125.19

+0.82 +0.66%

Open: 124.37
High: 125.63
Low: 123.56
Volume: 1,455,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 125.10 125.83 124.14 125.65 2,414,678 +0.46 +0.37
2024-05-16 124.37 125.63 123.56 125.19 1,455,131 +0.82 +0.66
2024-05-15 124.31 125.29 124.05 124.37 1,266,262 +0.66 +0.53
2024-05-14 125.00 126.21 123.07 123.71 2,451,338 -1.06 -0.85
2024-05-13 122.97 124.88 122.94 124.77 1,685,804 +2.22 +1.81
2024-05-10 121.79 122.62 121.32 122.55 1,063,041 +1.25 +1.03
2024-05-09 120.45 121.38 120.09 121.30 1,227,679 +0.11 +0.09
2024-05-08 121.99 122.10 120.24 121.19 874,332 -0.60 -0.49
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 126.21
On 2024-05-14		 122.94
On 2024-05-13		 3.10 2.53 126.21
On 2024-05-14		 123.56
On 2024-05-16		 -2.10 124.74
10D 126.21
On 2024-05-14		 119.63
On 2024-05-06		 5.55 4.62 126.21
On 2024-05-14		 123.56
On 2024-05-16		 -2.10 123.12
20D 126.21
On 2024-05-14		 117.15
On 2024-05-02		 6.13 5.13 123.97
On 2024-04-25		 117.15
On 2024-05-02		 -5.50 121.80
WTD 126.21
On 2024-05-14		 122.94
On 2024-05-13		 3.10 2.53 126.21
On 2024-05-14		 123.56
On 2024-05-16		 -2.10 124.74
MTD 126.21
On 2024-05-14		 117.15
On 2024-05-02		 6.84 5.76 122.11
On 2024-05-01		 117.15
On 2024-05-02		 -4.06 122.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SOFI

SoFi Technologies Inc.

7.28 +0.16 +2.25 36,483,040
NNN

National Retail Properties Inc.

42.56 +0.17 +0.40 573,449
URE

ProShares Ultra Real Estate

57.99 -0.12 -0.20 3,412
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

35.76 +0.42 +1.19 57,835
PAYX

Paychex Inc.

125.65 +0.46 +0.37 2,414,678