Historical Data for Paychex Inc. (PAYX)

$ 74.31   -0.165 (-0.22%) Volume: 817.13k 4:00 PM EDT Aug 14, 2020
After Hours:  $ 74.20   -0.11 (-0.15%) Volume: 25.09k 4:34 PM EDT Aug 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 74.23 74.71 73.90 74.31 817.13k -0.165 -0.22% 74.31 60.77m 10,127
08/13/20 74.06 75.05 73.87 74.475 1.06m 0.345 0.47% 74.475 78.85m 13,314
08/12/20 74.43 74.70 73.83 74.13 1.64m 0.18 0.24% 74.13 121.69m 15,249
08/11/20 74.91 75.75 73.76 73.95 1.98m -0.44 -0.59% 73.95 148m 25,021
08/10/20 73.20 74.43 73.06 74.39 1.57m 0.94 1.28% 74.39 116.33m 19,607
08/07/20 72.53 73.66 72.37 73.45 1.47m 0.86 1.18% 73.45 107.6m 18,377
08/06/20 72.47 72.935 71.97 72.59 1.87m -0.13 -0.18% 72.59 135.1m 21,025
08/05/20 72.94 73.57 72.56 72.72 1.45m 0.11 0.15% 72.72 106.03m 14,367
08/04/20 72.44 73.07 72.34 72.61 1.97m -0.15 -0.21% 72.61 143.54m 20,525
08/03/20 71.87 73.05 71.47 72.76 1.9m 0.84 1.17% 72.76 138.22m 20,358
07/31/20 71.56 71.93 70.38 71.92 2.93m 0.189967 0.26% 71.92 208.42m 28,399
07/30/20 72.60 72.68 71.71 72.35 2.01m -1.1897 -1.63% 71.73 144.95m 22,980
07/29/20 72.78 73.60 72.13 73.55 2.3m 0.406487 0.56% 72.9197 168.14m 23,645
07/28/20 72.60 73.52 72.38 73.14 1.99m 0.545287 0.76% 72.5133 145.88m 20,638
07/27/20 71.91 72.695 71.78 72.59 1.89m 0.396572 0.55% 71.968 136.62m 17,414
07/24/20 73.11 73.36 71.56 72.19 1.74m -0.971602 -1.34% 71.5714 126.03m 23,030
07/23/20 73.66 74.47 72.87 73.17 1.44m -0.654345 -0.89% 72.543 105.81m 17,900
07/22/20 73.38 74.14 73.24 73.83 1.39m 0.495716 0.68% 73.1974 102.37m 14,652
07/21/20 73.6799 74.24 72.95 73.33 1.36m -0.029743 -0.04% 72.7016 100.05m 18,431
07/20/20 73.11 73.73 72.51 73.36 1.38m -0.128886 -0.18% 72.7314 101.27m 19,698
07/17/20 73.22 73.67 72.47 73.49 1.52m 0.743573 1.03% 72.8603 111.34m 16,645
07/16/20 73.17 73.476 72.165 72.74 1.39m -0.78323 -1.07% 72.1167 101.02m 18,719
07/15/20 72.27 73.75 72.27 73.53 1.99m 1.6458 2.31% 72.8999 146.17m 25,667