PAYX Weekly Statistics

PAYX weekly stock returns with week-by-week price performance and historical return data.

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.

PAYX returns (chart)
PAYX returns
PeriodReturn %
20170.2
20170.39
20170.23
2017-0.31
2017-4.54
20170.76
20170.65
20174.36
20171.49
20170.22
20170.82
2017-1.99
2017-3.79
2017-0.95
2017-0.46
20171.93
2017-0.65
2017-0.78
2017-2.28
20170.61
20172.67
2017-0.02
2017-1.28
20174.55
2017-3.78
2017-4.54
20171.81
2017-0.56
20170.16
20171.09
2017-2.98
2017-3.16
20170.4
20172.26
20171.22
2017-0.04
20171.24
20173.27
20170.74
20176.12
20170.17
20170.52
20172.04
2017-2.16
20171.37
20170.59
2017-0.45
20173.45
20172.09
20171.34
2017-2.6
2017-0.23
20180.54
2018-1.23
20182.31
20180.56
2018-4.6
2018-3.4
20183.45
2018-0.3
2018-4.1
20185.04
2018-0.78
2018-6.14
2018-2.85
2018-1.27
20180.72
2018-2.57
20181.79
20180.84
20181.52
20182.55
20181.18
20181.53
20182.57
20182.39
20181.42
2018-2.12
20182.94
20180.3
2018-0.44
20180.64
2018-1.69
20181.7
20181.5
20180.68
20180
20181.2
2018-0.72
20181.17
2018-1.42
2018-1.45
2018-5.99
2018-0.37
2018-6.21
20181.06
20185.31
20180.01
2018-2.08
20183.62
2018-5.41
2018-2.66
2018-3.29
20181.87
20191.56
20191.95
20194.55
20191.44
20192.89
20193.12
20191.84
20190.45
20191.33
2019-1.84
20193.42
2019-1.06
20192.64
2019-0.01
20191.77
2019-0.71
PAYX OHLC statistics — price trend
PAYX OHLC statistics
DateOpenHighLowCloseVolume
2026-10-09104.84105.65103.89103.98—
2026-10-08101.46104.64101.41104.46—
2026-10-07101.53102.42101.08101.55—
2026-10-0699.28101.1999.14101.02—
2026-10-0598.5299.8498.5299.78—
2026-10-02100.6810198.5298.94—
2026-10-0199.59101.3398.68100.84—
2026-09-3099.32100.8898.4598.5—
2026-09-2998.6299.669899.31—
2026-09-28100.08100.998.9199.3—
2026-09-25101.18102.08100.35101.37—
2026-09-24105.49107.6101.49101.59—
2026-09-23109.37110.5103.25104.49—
2026-09-21115.52116.26114.18115.01—
2026-09-18116.51116.59114.82116.14—
2026-09-17116.11116.71115.22116.51—
2026-09-16117.72118.42116.4116.72—
2026-09-15117.51119.61116.93118.3—
2026-09-14117.82119.23116.6118.51—
2026-09-11115.03115.97114.79115.8—
2026-09-10115.01115.81114.51115.18—
2026-09-09117.02117.05114.6114.75—
2026-09-08120.31120.5116.47116.93—
2026-09-04123.47123.58121.65121.71—
2026-09-02125.03125.03122.8124—
2026-09-01127.34127.98125.17125.64—
2026-08-31126.3127.87125.56127.34—
2026-08-27124.57127.23124.16126.48—
2026-08-26123.83125.63123.38124.88—
2026-08-25124.91126124.04124.99—
2026-08-24124.77127.09124.62126.01—
2026-08-21122.92124.78121.78124.47—
2026-08-20122.92124.17122.25122.91—
2026-08-19120.11123.82120.1122.5—
2026-08-18120.49122.44119.85119.93—
2026-08-17120.67120.94118.48118.54—
2026-08-14125.75125.9121.87122.02—
2026-08-13121.54125.65120.86125.4—
2026-08-12120.12120.97118.5120.37—
2026-08-11119.69121.72119.42121.3—
2026-08-10119.06121.24119121.18—
2026-08-07119.44121.42119.06120.04—
2026-08-06119.01120.24117.85120.13—
2026-08-05119.24119.84116.11118.27—
2026-08-04115.11118.97115.11118.66—
2026-08-03118.75119.97116.98117.67—
2026-07-31114.94117.28113.8116.84—
2026-07-30119.2119.29113.68116.33—
2026-07-29119.58124.74118.87122.13—
2026-07-28116.64119.96116.64118.87—
2026-07-27115116.9114.5115.48—
2026-07-24111.23114.35110.64113.55—
2026-07-23111.76111.82109.38110.66—
2026-07-22113.13113.24110.1110.74—
2026-07-21113.15114.77111.93111.96—
2026-07-20113.87115.39112.58115.2—
2026-07-17115.95117.72112.5114.39—
2026-07-16111.47115.24111.47114.7—
2026-07-15109.79112.34109.43110—
2026-07-14107.99110.52107.49109.52—
2026-07-13108.91111.64108.74110.75—
2026-07-10107.46107.86106.49107.54—
2026-07-09104.51106.9103.74106.26—
2026-07-08108.04108.12105.86106.58—
2026-07-07107.46109.73107.46108.12—
2026-07-06106.28106.84104.65105.39—
2026-07-02103.02106.51102.9106.35—
2026-07-01100.67103.97100.31102.71—
2026-06-3099.81100.0397.7998.33—
2026-06-29101.58101.5898.899.81—
2026-06-2697100.119799.9—
2026-06-2596.21100.1995.6896.72—
2026-06-2498.7798.7893.0296.3—
2026-06-2397.9198.8597.5597.99—
2026-06-2297.298.3595.8195.93—
2026-06-1897.8998.7995.9698.24—
2026-06-1799.02100.8597.0797.58—
2026-06-16101.16102.6299.17100.28—
2026-06-15102.96103.3100.25100.9—
2026-06-1299.27100.9998.11100.63—
2026-06-1199.15100.9298.6999.27—
2026-06-10100.28101.7698.91101.1—
2026-06-0997.96100.5497.26100.28—
2026-06-0599.74101.3399.69100.53—
2026-06-04100.89102.0399.2399.48—
2026-06-0399.88100.1897.6398.45—
2026-06-0299.86101.2298.63100.79—
2026-06-0197.92102.997.79102.44—
2026-05-2995.7298.0195.296.98—
2026-05-2894.4395.9493.6395.51—
2026-05-2794.7496.1594.0894.43—
2026-05-2294.2597.2194.2597—
2026-05-2193.9194.9292.7694.25—
2026-05-2093.369591.6794.92—
2026-05-1995.2697.194.494.48—
2026-05-1891.494.7390.7694.49—
2026-05-1590.1991.9690.0391.54—
2026-05-1490.2490.9188.6588.83—
2026-05-1391.4991.8187.4389.92—
2026-05-1294.7195.292.8193.71—
2026-05-1193.0994.3792.4593.88—
2026-05-0893.6994.679293.93—
2026-05-079195.069194.26—
2026-05-0691.6491.9790.5491.38—
2026-05-0592.5593.190.8992.85—
2026-05-0493.0594.492.0292.48—
2026-05-0193.7394.5591.6893.02—
2026-04-3092.9293.7891.8292.63—
2026-04-2993.1494.1190.6494.05—
2026-04-289192.2990.1790.99—
2026-04-2789.691.1189.689.93—
2026-04-2490.9390.9389.1989.82—
2026-04-2392.4192.4189.4190.95—
2026-04-2293.3894.3192.5493.43—
2026-04-2193.0895.492.6293.68—
2026-04-209293.3491.7793.09—
2026-04-1793.2593.391.1891.96—
2026-04-1691.2292.7591.0192.13—
2026-04-1589.3991.0688.7590.26—
2026-04-1489.3290.288.6288.85—