PAYX: Paychex Inc.

As of Wednesday, May 20th, 2026

$ 94.92

+0.44 +0.47%

Open: 93.36
High: 95.00
Low: 91.67
Volume: 2,728,735
Previous Close on Tuesday, May 19th, 2026

$ 94.48

-0.01 -0.01%

Open: 95.26
High: 97.12
Low: 94.39
Volume: 3,276,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 93.36 95.00 91.67 94.92 2,728,735 +0.44 +0.47
2026-05-19 95.26 97.12 94.39 94.48 3,276,166 -0.01 -0.01
2026-05-18 91.38 94.73 90.76 94.49 3,034,194 +2.95 +3.22
2026-05-15 90.19 91.97 90.03 91.54 2,886,657 +2.71 +3.05
2026-05-14 89.97 90.91 88.65 88.83 2,855,687 -1.09 -1.21
2026-05-13 91.49 91.81 87.43 89.92 5,242,375 -3.79 -4.04
2026-05-12 94.71 95.20 92.81 93.71 3,557,243 -0.17 -0.18
2026-05-11 93.09 94.37 92.45 93.88 3,372,138 -0.05 -0.05
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 97.12
On 2026-05-19		 88.65
On 2026-05-14		 5.00 5.56 97.12
On 2026-05-19		 91.67
On 2026-05-20		 -5.62 92.85
10D 97.12
On 2026-05-19		 87.43
On 2026-05-13		 3.54 3.87 95.20
On 2026-05-12		 87.43
On 2026-05-13		 -8.16 93.00
20D 97.12
On 2026-05-19		 87.43
On 2026-05-13		 1.49 1.59 95.20
On 2026-05-12		 87.43
On 2026-05-13		 -8.16 92.40
WTD 97.12
On 2026-05-19		 90.76
On 2026-05-18		 3.38 3.69 97.12
On 2026-05-19		 91.67
On 2026-05-20		 -5.62 94.63
MTD 97.12
On 2026-05-19		 87.43
On 2026-05-13		 2.29 2.47 95.20
On 2026-05-12		 87.43
On 2026-05-13		 -8.16 92.84
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

68.22 +2.22 +3.36 2,608,340
LYB

LyondellBasell Industries N.V.

71.30 -1.74 -2.38 4,252,891
PAYX

Paychex Inc.

94.92 +0.44 +0.47 2,728,735