PAYX: Paychex Inc.

As of Thursday, February 19th, 2026

$ 92.34

-1.95 -2.07%

Open: 94.11
High: 94.56
Low: 91.88
Volume: 3,272,406
Previous Close on Wednesday, February 18th, 2026

$ 94.29

+1.02 +1.09%

Open: 93.60
High: 94.77
Low: 92.84
Volume: 2,770,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 94.11 94.56 91.88 92.34 3,272,406 -1.95 -2.07
2026-02-18 93.60 94.77 92.84 94.29 2,770,226 +1.02 +1.09
2026-02-17 94.71 95.99 92.94 93.27 3,629,604 -1.11 -1.18
2026-02-13 93.31 94.76 92.28 94.38 4,772,106 +1.91 +2.07
2026-02-12 94.15 94.70 91.70 92.47 6,207,210 -2.37 -2.50
2026-02-11 98.25 99.12 94.08 94.84 5,714,195 -4.19 -4.23
2026-02-10 97.04 99.56 97.04 99.03 4,624,881 +0.94 +0.96
2026-02-09 98.52 98.75 96.51 98.09 4,295,464 -0.44 -0.45
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 95.99
On 2026-02-17		 91.70
On 2026-02-12		 -2.50 -2.64 95.99
On 2026-02-17		 91.88
On 2026-02-19		 -4.28 93.35
10D 100.60
On 2026-02-05		 91.70
On 2026-02-12		 -6.14 -6.23 100.60
On 2026-02-05		 91.70
On 2026-02-12		 -8.85 95.54
20D 108.52
On 2026-01-22		 91.70
On 2026-02-12		 -14.85 -13.85 108.52
On 2026-01-22		 91.70
On 2026-02-12		 -15.50 99.31
WTD 95.99
On 2026-02-17		 91.88
On 2026-02-19		 -2.04 -2.16 95.99
On 2026-02-17		 91.88
On 2026-02-19		 -4.28 93.30
MTD 103.92
On 2026-02-02		 91.70
On 2026-02-12		 -10.79 -10.46 103.92
On 2026-02-02		 91.70
On 2026-02-12		 -11.76 96.42
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
OPLN

OPENLANE Inc.

29.26 +0.16 +0.55 1,317,687
NOBL

ProShares S&P 500 Aristocrats

113.18 -0.40 -0.35 529,503
PAYX

Paychex Inc.

92.34 -1.95 -2.07 3,272,406