PAYX: Paychex Inc.

As of Friday, July 17th, 2026

$ 114.39

-0.31 -0.27%

Open: 115.13
High: 117.72
Low: 112.50
Volume: 4,266,109
Previous Close on Thursday, July 16th, 2026

$ 114.70

+4.70 +4.27%

Open: 111.47
High: 115.24
Low: 111.47
Volume: 3,477,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 115.13 117.72 112.50 114.39 4,266,109 -0.31 -0.27
2026-07-16 111.47 115.24 111.47 114.70 3,477,539 +4.70 +4.27
2026-07-15 109.77 112.34 109.43 110.00 2,474,934 +0.48 +0.44
2026-07-14 107.99 110.52 107.49 109.52 2,399,191 -1.23 -1.11
2026-07-13 108.91 111.64 108.74 110.75 2,351,441 +3.21 +2.98
2026-07-10 107.46 107.86 106.49 107.54 2,146,608 +1.28 +1.20
2026-07-09 104.62 106.90 103.74 106.26 3,228,312 -0.32 -0.30
2026-07-08 108.07 108.12 105.86 106.58 2,504,389 -1.54 -1.42
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 117.72
On 2026-07-17		 107.49
On 2026-07-14		 6.85 6.37 111.64
On 2026-07-13		 107.49
On 2026-07-14		 -3.72 111.87
10D 117.72
On 2026-07-17		 103.74
On 2026-07-09		 8.04 7.56 109.73
On 2026-07-07		 103.74
On 2026-07-09		 -5.46 109.33
20D 117.72
On 2026-07-17		 93.02
On 2026-06-24		 16.81 17.23 109.73
On 2026-07-07		 103.74
On 2026-07-09		 -5.46 104.28
WTD 117.72
On 2026-07-17		 107.49
On 2026-07-14		 6.85 6.37 111.64
On 2026-07-13		 107.49
On 2026-07-14		 -3.72 111.87
MTD 117.72
On 2026-07-17		 100.31
On 2026-07-01		 16.06 16.33 109.73
On 2026-07-07		 103.74
On 2026-07-09		 -5.46 108.53
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

114.39 -0.31 -0.27 4,266,109