PAYX: Paychex Inc.

As of Friday, August 22nd, 2025

$ 140.81

+2.40 +1.73%

Open: 139.17
High: 141.19
Low: 138.84
Volume: 2,064,301
Previous Close on Thursday, August 21st, 2025

$ 138.41

-0.47 -0.34%

Open: 138.28
High: 138.71
Low: 137.67
Volume: 1,608,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 139.17 141.19 138.84 140.81 2,064,301 +2.40 +1.73
2025-08-21 138.28 138.71 137.67 138.41 1,608,891 -0.47 -0.34
2025-08-20 139.88 140.77 138.44 138.88 2,274,227 -0.13 -0.09
2025-08-19 137.76 139.60 137.48 139.01 2,116,985 +1.44 +1.05
2025-08-18 138.33 139.07 137.23 137.57 1,953,353 -0.68 -0.49
2025-08-15 138.00 138.94 136.92 138.25 2,630,387 +0.76 +0.55
2025-08-14 138.38 138.89 137.25 137.49 1,414,314 -1.12 -0.81
2025-08-13 135.04 138.81 134.83 138.61 2,493,879 +3.62 +2.68
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 141.19
On 2025-08-22		 137.23
On 2025-08-18		 2.56 1.85 140.77
On 2025-08-20		 137.67
On 2025-08-21		 -2.21 138.94
10D 141.59
On 2025-08-11		 134.81
On 2025-08-12		 -0.38 -0.27 141.59
On 2025-08-11		 134.81
On 2025-08-12		 -4.79 138.26
20D 148.11
On 2025-07-28		 134.81
On 2025-08-12		 -7.18 -4.85 148.11
On 2025-07-28		 134.81
On 2025-08-12		 -8.98 140.26
WTD 141.19
On 2025-08-22		 137.23
On 2025-08-18		 2.56 1.85 140.77
On 2025-08-20		 137.67
On 2025-08-21		 -2.21 138.94
MTD 143.58
On 2025-08-01		 134.81
On 2025-08-12		 -3.52 -2.44 143.58
On 2025-08-01		 134.81
On 2025-08-12		 -6.11 138.84
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

95.31 +0.56 +0.59 78,094
PAYX

Paychex Inc.

140.81 +2.40 +1.73 2,064,301