PAYX: Paychex Inc.

As of Thursday, April 25th, 2024

$ 121.97

-0.55 -0.45%

Open: 123.41
High: 123.97
Low: 121.27
Volume: 1,204,021
Previous Close on Wednesday, April 24th, 2024

$ 122.52

+0.90 +0.74%

Open: 120.80
High: 122.68
Low: 120.42
Volume: 1,803,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 123.41 123.97 121.27 121.97 1,204,021 -0.55 -0.45
2024-04-24 120.80 122.68 120.42 122.52 1,803,512 +0.90 +0.74
2024-04-23 121.23 122.09 120.71 121.62 1,217,018 +0.39 +0.32
2024-04-22 120.00 122.02 119.84 121.23 1,906,238 +1.71 +1.43
2024-04-19 117.79 119.85 117.79 119.52 2,638,622 +1.73 +1.47
2024-04-18 119.78 119.78 117.74 117.79 2,297,691 -1.35 -1.13
2024-04-17 121.49 121.49 119.07 119.14 2,281,245 -2.00 -1.65
2024-04-16 122.49 122.76 121.00 121.14 1,997,598 -1.31 -1.07
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 123.97
On 2024-04-25		 117.79
On 2024-04-19		 4.18 3.55 119.85
On 2024-04-19		 119.85
On 2024-04-19		 0.00 121.37
10D 124.68
On 2024-04-15		 117.74
On 2024-04-18		 -2.27 -1.83 124.68
On 2024-04-15		 117.74
On 2024-04-18		 -5.57 121.04
20D 126.71
On 2024-04-09		 114.72
On 2024-04-02		 0.44 0.36 126.71
On 2024-04-09		 117.74
On 2024-04-18		 -7.08 121.94
WTD 123.97
On 2024-04-25		 119.84
On 2024-04-22		 2.45 2.05 122.02
On 2024-04-22		 122.02
On 2024-04-22		 0.00 121.84
MTD 126.71
On 2024-04-09		 114.72
On 2024-04-02		 -0.83 -0.68 126.71
On 2024-04-09		 117.74
On 2024-04-18		 -7.08 121.89
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

121.97 -0.55 -0.45 1,204,021