PAYX: Paychex Inc.

As of Friday, June 13th, 2025

$ 153.22

-0.27 -0.18%

Open: 152.57
High: 153.92
Low: 152.10
Volume: 2,431,573
Previous Close on Thursday, June 12th, 2025

$ 153.49

-0.56 -0.36%

Open: 154.24
High: 154.26
Low: 151.39
Volume: 1,492,684
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-06-13 152.57 153.92 152.10 153.22 2,431,573 -0.27 -0.18
2025-06-12 154.24 154.26 151.39 153.49 1,492,684 -0.56 -0.36
2025-06-11 155.57 155.57 153.44 154.05 1,648,061 -1.27 -0.81
2025-06-10 156.81 157.51 154.18 155.31 1,462,837 -1.66 -1.06
2025-06-09 159.13 159.38 155.92 156.97 1,487,103 -2.81 -1.76
2025-06-06 160.59 161.24 159.39 159.78 1,005,814 +0.47 +0.30
2025-06-05 159.15 159.93 158.53 159.31 957,762 -0.02 -0.01
2025-06-04 157.95 159.74 157.52 159.33 1,268,263 +1.08 +0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.38
On 2025-06-09
151.39
On 2025-06-12
-6.56 -4.11 159.38
On 2025-06-09
151.39
On 2025-06-12
-5.01 154.61
10D 161.24
On 2025-06-06
151.39
On 2025-06-12
-4.69 -2.97 161.24
On 2025-06-06
151.39
On 2025-06-12
-6.11 156.72
20D 161.24
On 2025-06-06
151.39
On 2025-06-12
-1.21 -0.78 161.24
On 2025-06-06
151.39
On 2025-06-12
-6.11 156.94
WTD 159.38
On 2025-06-09
151.39
On 2025-06-12
-6.56 -4.11 159.38
On 2025-06-09
151.39
On 2025-06-12
-5.01 154.61
MTD 161.24
On 2025-06-06
151.39
On 2025-06-12
-4.69 -2.97 161.24
On 2025-06-06
151.39
On 2025-06-12
-6.11 156.72
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SCHX

Schwab U.S. Large-Cap ETF

23.62 -0.28 -1.17 15,525,723
EWA

iShares MSCI Australia ETF

26.32 -0.32 -1.20 3,653,090
DE

Deere & Co

509.59 -7.27 -1.41 824,386
PAYX

Paychex Inc.

153.22 -0.27 -0.18 2,431,573