PAYX Monthly Statistics
PAYX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Paychex Inc (PAYX) company overview
Paychex is a cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides HR outsourcing services, including professional employer organization, or PEO, offerings, enabling clients to reduce HR overhead. Paychex primarily targets small and midsize businesses, although its acquisition of Paycor in 2025 signals the firm's aspirations to expand into the midmarket segment, serving firms with more than 100 employees. As of fiscal 2026, Paychex has approximately 840,000 clients and manages payroll for one in 11 workers in the United States.
| Period | Return % |
|---|---|
| 2000-01 | 10.16 |
| 2000-02 | 13.61 |
| 2000-03 | 4.61 |
| 2000-04 | 0.46 |
| 2000-05 | -0.23 |
| 2000-06 | 20 |
| 2000-07 | 8.93 |
| 2000-08 | -2.47 |
| 2000-09 | 17.66 |
| 2000-10 | 7.98 |
| 2000-11 | 2.52 |
| 2000-12 | -16.35 |
| 2001-01 | -7.2 |
| 2001-02 | -11.48 |
| 2001-03 | -7.21 |
| 2001-04 | -6.75 |
| 2001-05 | 11.2 |
| 2001-06 | 4.09 |
| 2001-07 | -1.75 |
| 2001-08 | -5.67 |
| 2001-09 | -15 |
| 2001-10 | 1.75 |
| 2001-11 | 9.2 |
| 2001-12 | -0.46 |
| 2002-01 | 5.31 |
| 2002-02 | 0.68 |
| 2002-03 | 7.44 |
| 2002-04 | -5.97 |
| 2002-05 | -7.18 |
| 2002-06 | -9.7 |
| 2002-07 | -15.92 |
| 2002-08 | -11.06 |
| 2002-09 | 3.72 |
| 2002-10 | 18.75 |
| 2002-11 | 1.32 |
| 2002-12 | -4.45 |
| 2003-01 | -9.75 |
| 2003-02 | 4.21 |
| 2003-03 | 4.69 |
| 2003-04 | 13.4 |
| 2003-05 | -2.02 |
| 2003-06 | -3.7 |
| 2003-07 | 10.24 |
| 2003-08 | 11.23 |
| 2003-09 | -5.38 |
| 2003-10 | 14.13 |
| 2003-11 | -1.23 |
| 2003-12 | -3.23 |
| 2004-01 | 0.75 |
| 2004-02 | -14.49 |
| 2004-03 | 11.08 |
| 2004-04 | 4.41 |
| 2004-05 | 0.91 |
| 2004-06 | -9.68 |
| 2004-07 | -9.36 |
| 2004-08 | -3.39 |
| 2004-09 | 1.62 |
| 2004-10 | 8.76 |
| 2004-11 | 1.13 |
| 2004-12 | 2.77 |
| 2005-01 | -10.53 |
| 2005-02 | 4.72 |
| 2005-03 | 2.79 |
| 2005-04 | -6.76 |
| 2005-05 | -5.62 |
| 2005-06 | 12.6 |
| 2005-07 | 7.35 |
| 2005-08 | -2.23 |
| 2005-09 | 8.67 |
| 2005-10 | 4.5 |
| 2005-11 | 9.42 |
| 2005-12 | -10.12 |
| 2006-01 | -4.64 |
| 2006-02 | 10.18 |
| 2006-03 | 4.02 |
| 2006-04 | -3.05 |
| 2006-05 | -9.11 |
| 2006-06 | 6.18 |
| 2006-07 | -12.31 |
| 2006-08 | 5.18 |
| 2006-09 | 2.5 |
| 2006-10 | 7.14 |
| 2006-11 | -0.18 |
| 2006-12 | 0.33 |
| 2007-01 | 1.19 |
| 2007-02 | 1.55 |
| 2007-03 | -6.79 |
| 2007-04 | -2.03 |
| 2007-05 | 8.89 |
| 2007-06 | -3.17 |
| 2007-07 | 5.78 |
| 2007-08 | 7.37 |
| 2007-09 | -7.72 |
| 2007-10 | 1.9 |
| 2007-11 | -6.65 |
| 2007-12 | -7.13 |
| 2008-01 | -9.66 |
| 2008-02 | -3.85 |
| 2008-03 | 8.9 |
| 2008-04 | 6.16 |
| 2008-05 | -5 |
| 2008-06 | -9.46 |
| 2008-07 | 5.24 |
| 2008-08 | 3.52 |
| 2008-09 | -3.08 |
| 2008-10 | -13.59 |
| 2008-11 | -0.98 |
| 2008-12 | -7.01 |
| 2009-01 | -7.57 |
| 2009-02 | -9.18 |
| 2009-03 | 16.36 |
| 2009-04 | 5.22 |
| 2009-05 | 1.22 |
| 2009-06 | -7.83 |
| 2009-07 | 5.16 |
| 2009-08 | 6.75 |
| 2009-09 | 2.69 |
| 2009-10 | -2.2 |
| 2009-11 | 10.35 |
| 2009-12 | -2.26 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 104.84 | 105.65 | 103.89 | 103.98 | — |
| 2026-10-08 | 101.46 | 104.64 | 101.41 | 104.46 | — |
| 2026-10-07 | 101.53 | 102.42 | 101.08 | 101.55 | — |
| 2026-10-06 | 99.28 | 101.19 | 99.14 | 101.02 | — |
| 2026-10-05 | 98.52 | 99.84 | 98.52 | 99.78 | — |
| 2026-10-02 | 100.68 | 101 | 98.52 | 98.94 | — |
| 2026-10-01 | 99.59 | 101.33 | 98.68 | 100.84 | — |
| 2026-09-30 | 99.32 | 100.88 | 98.45 | 98.5 | — |
| 2026-09-29 | 98.62 | 99.66 | 98 | 99.31 | — |
| 2026-09-28 | 100.08 | 100.9 | 98.91 | 99.3 | — |
| 2026-09-25 | 101.18 | 102.08 | 100.35 | 101.37 | — |
| 2026-09-24 | 105.49 | 107.6 | 101.49 | 101.59 | — |
| 2026-09-23 | 109.37 | 110.5 | 103.25 | 104.49 | — |
| 2026-09-21 | 115.52 | 116.26 | 114.18 | 115.01 | — |
| 2026-09-18 | 116.51 | 116.59 | 114.82 | 116.14 | — |
| 2026-09-17 | 116.11 | 116.71 | 115.22 | 116.51 | — |
| 2026-09-16 | 117.72 | 118.42 | 116.4 | 116.72 | — |
| 2026-09-15 | 117.51 | 119.61 | 116.93 | 118.3 | — |
| 2026-09-14 | 117.82 | 119.23 | 116.6 | 118.51 | — |
| 2026-09-11 | 115.03 | 115.97 | 114.79 | 115.8 | — |
| 2026-09-10 | 115.01 | 115.81 | 114.51 | 115.18 | — |
| 2026-09-09 | 117.02 | 117.05 | 114.6 | 114.75 | — |
| 2026-09-08 | 120.31 | 120.5 | 116.47 | 116.93 | — |
| 2026-09-04 | 123.47 | 123.58 | 121.65 | 121.71 | — |
| 2026-09-02 | 125.03 | 125.03 | 122.8 | 124 | — |
| 2026-09-01 | 127.34 | 127.98 | 125.17 | 125.64 | — |
| 2026-08-31 | 126.3 | 127.87 | 125.56 | 127.34 | — |
| 2026-08-27 | 124.57 | 127.23 | 124.16 | 126.48 | — |
| 2026-08-26 | 123.83 | 125.63 | 123.38 | 124.88 | — |
| 2026-08-25 | 124.91 | 126 | 124.04 | 124.99 | — |
| 2026-08-24 | 124.77 | 127.09 | 124.62 | 126.01 | — |
| 2026-08-21 | 122.92 | 124.78 | 121.78 | 124.47 | — |
| 2026-08-20 | 122.92 | 124.17 | 122.25 | 122.91 | — |
| 2026-08-19 | 120.11 | 123.82 | 120.1 | 122.5 | — |
| 2026-08-18 | 120.49 | 122.44 | 119.85 | 119.93 | — |
| 2026-08-17 | 120.67 | 120.94 | 118.48 | 118.54 | — |
| 2026-08-14 | 125.75 | 125.9 | 121.87 | 122.02 | — |
| 2026-08-13 | 121.54 | 125.65 | 120.86 | 125.4 | — |
| 2026-08-12 | 120.12 | 120.97 | 118.5 | 120.37 | — |
| 2026-08-11 | 119.69 | 121.72 | 119.42 | 121.3 | — |
| 2026-08-10 | 119.06 | 121.24 | 119 | 121.18 | — |
| 2026-08-07 | 119.44 | 121.42 | 119.06 | 120.04 | — |
| 2026-08-06 | 119.01 | 120.24 | 117.85 | 120.13 | — |
| 2026-08-05 | 119.24 | 119.84 | 116.11 | 118.27 | — |
| 2026-08-04 | 115.11 | 118.97 | 115.11 | 118.66 | — |
| 2026-08-03 | 118.75 | 119.97 | 116.98 | 117.67 | — |
| 2026-07-31 | 114.94 | 117.28 | 113.8 | 116.84 | — |
| 2026-07-30 | 119.2 | 119.29 | 113.68 | 116.33 | — |
| 2026-07-29 | 119.58 | 124.74 | 118.87 | 122.13 | — |
| 2026-07-28 | 116.64 | 119.96 | 116.64 | 118.87 | — |
| 2026-07-27 | 115 | 116.9 | 114.5 | 115.48 | — |
| 2026-07-24 | 111.23 | 114.35 | 110.64 | 113.55 | — |
| 2026-07-23 | 111.76 | 111.82 | 109.38 | 110.66 | — |
| 2026-07-22 | 113.13 | 113.24 | 110.1 | 110.74 | — |
| 2026-07-21 | 113.15 | 114.77 | 111.93 | 111.96 | — |
| 2026-07-20 | 113.87 | 115.39 | 112.58 | 115.2 | — |
| 2026-07-17 | 115.95 | 117.72 | 112.5 | 114.39 | — |
| 2026-07-16 | 111.47 | 115.24 | 111.47 | 114.7 | — |
| 2026-07-15 | 109.79 | 112.34 | 109.43 | 110 | — |
| 2026-07-14 | 107.99 | 110.52 | 107.49 | 109.52 | — |
| 2026-07-13 | 108.91 | 111.64 | 108.74 | 110.75 | — |
| 2026-07-10 | 107.46 | 107.86 | 106.49 | 107.54 | — |
| 2026-07-09 | 104.51 | 106.9 | 103.74 | 106.26 | — |
| 2026-07-08 | 108.04 | 108.12 | 105.86 | 106.58 | — |
| 2026-07-07 | 107.46 | 109.73 | 107.46 | 108.12 | — |
| 2026-07-06 | 106.28 | 106.84 | 104.65 | 105.39 | — |
| 2026-07-02 | 103.02 | 106.51 | 102.9 | 106.35 | — |
| 2026-07-01 | 100.67 | 103.97 | 100.31 | 102.71 | — |
| 2026-06-30 | 99.81 | 100.03 | 97.79 | 98.33 | — |
| 2026-06-29 | 101.58 | 101.58 | 98.8 | 99.81 | — |
| 2026-06-26 | 97 | 100.11 | 97 | 99.9 | — |
| 2026-06-25 | 96.21 | 100.19 | 95.68 | 96.72 | — |
| 2026-06-24 | 98.77 | 98.78 | 93.02 | 96.3 | — |
| 2026-06-23 | 97.91 | 98.85 | 97.55 | 97.99 | — |
| 2026-06-22 | 97.2 | 98.35 | 95.81 | 95.93 | — |
| 2026-06-18 | 97.89 | 98.79 | 95.96 | 98.24 | — |
| 2026-06-17 | 99.02 | 100.85 | 97.07 | 97.58 | — |
| 2026-06-16 | 101.16 | 102.62 | 99.17 | 100.28 | — |
| 2026-06-15 | 102.96 | 103.3 | 100.25 | 100.9 | — |
| 2026-06-12 | 99.27 | 100.99 | 98.11 | 100.63 | — |
| 2026-06-11 | 99.15 | 100.92 | 98.69 | 99.27 | — |
| 2026-06-10 | 100.28 | 101.76 | 98.91 | 101.1 | — |
| 2026-06-09 | 97.96 | 100.54 | 97.26 | 100.28 | — |
| 2026-06-05 | 99.74 | 101.33 | 99.69 | 100.53 | — |
| 2026-06-04 | 100.89 | 102.03 | 99.23 | 99.48 | — |
| 2026-06-03 | 99.88 | 100.18 | 97.63 | 98.45 | — |
| 2026-06-02 | 99.86 | 101.22 | 98.63 | 100.79 | — |
| 2026-06-01 | 97.92 | 102.9 | 97.79 | 102.44 | — |
| 2026-05-29 | 95.72 | 98.01 | 95.2 | 96.98 | — |
| 2026-05-28 | 94.43 | 95.94 | 93.63 | 95.51 | — |
| 2026-05-27 | 94.74 | 96.15 | 94.08 | 94.43 | — |
| 2026-05-22 | 94.25 | 97.21 | 94.25 | 97 | — |
| 2026-05-21 | 93.91 | 94.92 | 92.76 | 94.25 | — |
| 2026-05-20 | 93.36 | 95 | 91.67 | 94.92 | — |
| 2026-05-19 | 95.26 | 97.1 | 94.4 | 94.48 | — |
| 2026-05-18 | 91.4 | 94.73 | 90.76 | 94.49 | — |
| 2026-05-15 | 90.19 | 91.96 | 90.03 | 91.54 | — |
| 2026-05-14 | 90.24 | 90.91 | 88.65 | 88.83 | — |
| 2026-05-13 | 91.49 | 91.81 | 87.43 | 89.92 | — |
| 2026-05-12 | 94.71 | 95.2 | 92.81 | 93.71 | — |
| 2026-05-11 | 93.09 | 94.37 | 92.45 | 93.88 | — |
| 2026-05-08 | 93.69 | 94.67 | 92 | 93.93 | — |
| 2026-05-07 | 91 | 95.06 | 91 | 94.26 | — |
| 2026-05-06 | 91.64 | 91.97 | 90.54 | 91.38 | — |
| 2026-05-05 | 92.55 | 93.1 | 90.89 | 92.85 | — |
| 2026-05-04 | 93.05 | 94.4 | 92.02 | 92.48 | — |
| 2026-05-01 | 93.73 | 94.55 | 91.68 | 93.02 | — |
| 2026-04-30 | 92.92 | 93.78 | 91.82 | 92.63 | — |
| 2026-04-29 | 93.14 | 94.11 | 90.64 | 94.05 | — |
| 2026-04-28 | 91 | 92.29 | 90.17 | 90.99 | — |
| 2026-04-27 | 89.6 | 91.11 | 89.6 | 89.93 | — |
| 2026-04-24 | 90.93 | 90.93 | 89.19 | 89.82 | — |
| 2026-04-23 | 92.41 | 92.41 | 89.41 | 90.95 | — |
| 2026-04-22 | 93.38 | 94.31 | 92.54 | 93.43 | — |
| 2026-04-21 | 93.08 | 95.4 | 92.62 | 93.68 | — |
| 2026-04-20 | 92 | 93.34 | 91.77 | 93.09 | — |
| 2026-04-17 | 93.25 | 93.3 | 91.18 | 91.96 | — |
| 2026-04-16 | 91.22 | 92.75 | 91.01 | 92.13 | — |
| 2026-04-15 | 89.39 | 91.06 | 88.75 | 90.26 | — |
| 2026-04-14 | 89.32 | 90.2 | 88.62 | 88.85 | — |