PAYX: Paychex Inc.

As of Monday, June 30th, 2025

$ 145.46

+1.52 +1.06%

Open: 143.99
High: 146.00
Low: 142.94
Volume: 4,050,077
Previous Close on Friday, June 27th, 2025

$ 143.94

+2.93 +2.08%

Open: 141.21
High: 144.56
Low: 140.83
Volume: 3,849,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 143.99 146.00 142.94 145.46 4,048,709 +1.52 +1.06
2025-06-27 141.21 144.56 140.83 143.94 3,849,985 +2.93 +2.08
2025-06-26 138.50 141.29 138.10 141.01 3,925,220 +3.07 +2.23
2025-06-25 145.27 146.00 136.88 137.94 9,262,229 -14.31 -9.40
2025-06-24 151.30 152.57 150.19 152.25 4,287,897 +1.00 +0.66
2025-06-23 149.68 151.35 148.81 151.25 2,333,140 +2.13 +1.43
2025-06-20 150.32 150.73 148.60 149.12 3,483,540 -1.20 -0.80
2025-06-18 152.52 152.84 150.10 150.32 2,906,416 -2.20 -1.44
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 152.57
On 2025-06-24		 136.88
On 2025-06-25		 -5.79 -3.83 152.57
On 2025-06-24		 136.88
On 2025-06-25		 -10.28 144.12
10D 154.90
On 2025-06-16		 136.88
On 2025-06-25		 -7.76 -5.06 154.90
On 2025-06-16		 136.88
On 2025-06-25		 -11.63 147.75
20D 161.24
On 2025-06-06		 136.88
On 2025-06-25		 -12.45 -7.88 161.24
On 2025-06-06		 136.88
On 2025-06-25		 -15.11 152.23
WTD 146.00
On 2025-06-30		 142.94
On 2025-06-30		 1.52 1.06 -- -- -- 145.46
MTD 161.24
On 2025-06-06		 136.88
On 2025-06-25		 -12.45 -7.88 161.24
On 2025-06-06		 136.88
On 2025-06-25		 -15.11 152.23
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

145.46 +1.52 +1.06 4,050,077