PAYX: Paychex Inc.

As of Wednesday, May 14th, 2025

$ 152.01

+0.75 +0.50%

Open: 150.46
High: 152.29
Low: 149.47
Volume: 1,812,036
Previous Close on Tuesday, May 13th, 2025

$ 151.26

-0.43 -0.28%

Open: 151.82
High: 152.50
Low: 151.18
Volume: 1,449,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 150.46 152.29 149.47 152.01 1,812,036 +0.75 +0.50
2025-05-13 151.82 152.50 151.18 151.26 1,449,049 -0.43 -0.28
2025-05-12 153.28 153.28 150.10 151.69 2,431,369 +0.04 +0.03
2025-05-09 151.17 152.05 150.79 151.65 1,120,230 +0.32 +0.21
2025-05-08 151.53 152.80 150.53 151.33 1,292,679 +1.01 +0.67
2025-05-07 149.51 151.09 149.05 150.32 1,340,918 +1.30 +0.87
2025-05-06 148.85 149.40 147.74 149.02 1,291,014 -0.43 -0.29
2025-05-05 149.81 150.79 148.87 149.45 1,345,304 -0.36 -0.24
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 153.28
On 2025-05-12		 149.47
On 2025-05-14		 1.69 1.12 153.28
On 2025-05-12		 149.47
On 2025-05-14		 -2.48 151.59
10D 153.28
On 2025-05-12		 144.30
On 2025-05-01		 4.89 3.32 153.28
On 2025-05-12		 149.47
On 2025-05-14		 -2.48 150.32
20D 153.28
On 2025-05-12		 138.17
On 2025-04-21		 4.39 2.97 148.23
On 2025-04-16		 138.17
On 2025-04-21		 -6.79 147.28
WTD 153.28
On 2025-05-12		 149.47
On 2025-05-14		 0.36 0.24 153.28
On 2025-05-12		 149.47
On 2025-05-14		 -2.48 151.65
MTD 153.28
On 2025-05-12		 144.30
On 2025-05-01		 4.89 3.32 153.28
On 2025-05-12		 149.47
On 2025-05-14		 -2.48 150.32
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

152.01 +0.75 +0.50 1,812,036