PAYX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.2 |
| 2017 | 0.39 |
| 2017 | 0.23 |
| 2017 | -0.31 |
| 2017 | -4.54 |
| 2017 | 0.76 |
| 2017 | 0.65 |
| 2017 | 4.36 |
| 2017 | 1.49 |
| 2017 | 0.22 |
| 2017 | 0.82 |
| 2017 | -1.99 |
| 2017 | -3.79 |
| 2017 | -0.95 |
| 2017 | -0.46 |
| 2017 | 1.93 |
| 2017 | -0.65 |
| 2017 | -0.78 |
| 2017 |
In the last 52 weeks, PAYX increased in 26 and decreased in 26. The average return for this period was -0.29%, while the median return was -0.06%. Maximum gain was +5.45% on 2025-01-17 and maximum loss was -6.07% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, PAYX increased in 26 and decreased in 26. The average return for this period was -0.29%, while the median return was -0.06%. Maximum gain was +5.45% on 2025-01-17 and maximum loss was -6.07% on 2025-10-31.
In the last 52 weeks, PAYX increased in 26 and decreased in 26. The average return for this period was -0.29%, while the median return was -0.06%. Maximum gain was +5.45% on 2025-01-17 and maximum loss was -6.07% on 2025-10-31.
| 2025-12-26 | 112.8 | 114.2 | +1.2% |
| 2025-12-19 | 115.8 | 112.3 | -3.1% |
| 2025-12-12 | 111.9 | 115.5 | +3.2% |
| 2025-12-05 | 110.8 | 112.1 | +1.1% |
| 2025-11-28 | 111.3 | 111.7 | +0.4% |
| 2025-11-21 | 111.9 | 111.5 | -0.4% |
| 2025-11-14 | 112.1 | 112.1 | +0.0% |
| 2025-11-07 | 116.6 | 112.0 | -4.0% |
| 2025-10-31 | 124.6 | 117.0 | -6.1% |
| 2025-10-24 | 126.8 | 124.6 | -1.7% |
| 2025-10-17 | 125.7 | 126.6 | +0.7% |
| 2025-10-10 | 125.0 | 125.6 | +0.5% |
| 2025-10-03 | 128.6 | 124.6 | -3.1% |
| 2025-09-26 | 128.6 | 128.2 | -0.3% |
| 2025-09-19 | 135.3 | 130.0 | -3.9% |
| 2025-09-12 | 135.6 | 135.1 | -0.4% |
| 2025-09-05 | 138.7 | 135.4 | -2.3% |
| 2025-08-29 | 140.4 | 139.5 | -0.7% |
| 2025-08-22 | 138.3 | 140.8 | +1.8% |
| 2025-08-15 | 141.1 | 138.3 | -2.0% |
| 2025-08-08 | 139.4 | 141.2 | +1.3% |
| 2025-08-01 | 148.0 | 139.3 | -5.9% |
| 2025-07-25 | 142.4 | 148.0 | +3.9% |
| 2025-07-18 | 143.1 | 143.5 | +0.3% |
| 2025-07-11 | 147.2 | 143.3 | -2.7% |
| 2025-07-03 | 144.0 | 147.1 | +2.2% |
| 2025-06-27 | 149.7 | 143.9 | -3.8% |
| 2025-06-20 | 153.9 | 149.1 | -3.1% |
| 2025-06-13 | 159.1 | 153.2 | -3.7% |
| 2025-06-06 | 157.1 | 159.8 | +1.7% |
| -2.28 |
| 2017 | 0.61 |
| 2017 | 2.67 |
| 2017 | -0.02 |
| 2017 | -1.28 |
| 2017 | 4.55 |
| 2017 | -3.78 |
| 2017 | -4.54 |
| 2017 | 1.81 |
| 2017 | -0.56 |
| 2017 | 0.16 |
| 2017 | 1.09 |
| 2017 | -2.98 |
| 2017 | -3.16 |
| 2017 | 0.4 |
| 2017 | 2.26 |
| 2017 | 1.22 |
| 2017 | -0.04 |
| 2017 | 1.24 |
| 2017 | 3.27 |
| 2017 | 0.74 |
| 2017 | 6.12 |
| 2017 | 0.17 |
| 2017 | 0.52 |
| 2017 | 2.04 |
| 2017 | -2.16 |
| 2017 | 1.37 |
| 2017 | 0.59 |
| 2017 | -0.45 |
| 2017 | 3.45 |
| 2017 | 2.09 |
| 2017 | 1.34 |
| 2017 | -2.6 |
| 2017 | -0.23 |
| 2018 | 0.54 |
| 2018 | -1.23 |
| 2018 | 2.31 |
| 2018 | 0.56 |
| 2018 | -4.6 |
| 2018 | -3.4 |
| 2018 | 3.45 |
| 2018 | -0.3 |
| 2018 | -4.1 |
| 2018 | 5.04 |
| 2018 | -0.78 |
| 2018 | -6.14 |
| 2018 | -2.85 |
| 2018 | -1.27 |
| 2018 | 0.72 |
| 2018 | -2.57 |
| 2018 | 1.79 |
| 2018 | 0.84 |
| 2018 | 1.52 |
| 2018 | 2.55 |
| 2018 | 1.18 |
| 2018 | 1.53 |
| 2018 | 2.57 |
| 2018 | 2.39 |
| 2018 | 1.42 |
| 2018 | -2.12 |
| 2018 | 2.94 |
| 2018 | 0.3 |
| 2018 | -0.44 |
| 2018 | 0.64 |
| 2018 | -1.69 |
| 2018 | 1.7 |
| 2018 | 1.5 |
| 2018 | 0.68 |
| 2018 | 0 |
| 2018 | 1.2 |
| 2018 | -0.72 |
| 2018 | 1.17 |
| 2018 | -1.42 |
| 2018 | -1.45 |
| 2018 | -5.99 |
| 2018 | -0.37 |
| 2018 | -6.21 |
| 2018 | 1.06 |
| 2018 | 5.31 |
| 2018 | 0.01 |
| 2018 | -2.08 |
| 2018 | 3.62 |
| 2018 | -5.41 |
| 2018 | -2.66 |
| 2018 | -3.29 |
| 2018 | 1.87 |
| 2019 | 1.56 |
| 2019 | 1.95 |
| 2019 | 4.55 |
| 2019 | 1.44 |
| 2019 | 2.89 |
| 2019 | 3.12 |
| 2019 | 1.84 |
| 2019 | 0.45 |
| 2019 | 1.33 |
| 2019 | -1.84 |
| 2019 | 3.42 |
| 2019 | -1.06 |
| 2019 | 2.64 |
| 2019 | -0.01 |
| 2019 | 1.77 |
| 2019 | -0.71 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 85.69 | 89.47 | 85.69 | 89.32 | — |
| 2026-04-10 | 87.8 | 88 | 85.45 | 85.57 | — |
| 2026-04-09 | 89.1 | 89.21 | 86.86 | 87.86 | — |
| 2026-04-08 | 91.72 | 92.97 | 89.65 | 89.89 | — |
| 2026-04-07 | 91.64 | 92.87 | 90.82 | 91.61 | — |
| 2026-04-06 | 91.45 | 92.18 | 90.6 | 91.85 | — |
| 2026-04-02 | 91.15 | 92.29 | 89.68 | 91.7 | — |
| 2026-04-01 | 91.74 | 92.31 | 89.71 | 90.91 | — |
| 2026-03-31 | 94.04 | 94.5 | 91.95 | 92.12 | — |
| 2026-03-30 | 92.17 | 93.64 | 91.79 | 93.12 | — |
| 2026-03-27 | 93.25 | 93.25 | 90.54 | 91.68 | — |
| 2026-03-26 | 93.07 | 96.24 | 93.02 | 93.59 | — |
| 2026-03-25 | 95.29 | 95.49 | 89.01 | 93.36 | — |
| 2026-03-24 | 92.84 | 93 | 89.98 | 90.61 | — |
| 2026-03-23 | 92.94 | 94.66 | 92.79 | 93.5 | — |
| 2026-03-20 | 91.34 | 93.35 | 91.07 | 92.55 | — |
| 2026-03-19 | 91.12 | 93.48 | 91.03 | 91.71 | — |
| 2026-03-18 | 91.35 | 92.35 | 90.57 | 90.64 | — |
| 2026-03-17 | 93.8 | 95.09 | 92.13 | 92.43 | — |
| 2026-03-16 | 92.67 | 93.86 | 92.5 | 93.1 | — |
| 2026-03-13 | 92.37 | 92.75 | 91.53 | 92.61 | — |
| 2026-03-12 | 94.11 | 95.84 | 91.65 | 91.67 | — |
| 2026-03-11 | 95.71 | 96.63 | 93.18 | 94 | — |
| 2026-03-10 | 97.8 | 98.17 | 94.17 | 95.12 | — |
| 2026-03-09 | 99.52 | 99.79 | 97.1 | 98.3 | — |
| 2026-03-06 | 97.57 | 101.02 | 96.31 | 100.85 | — |
| 2026-03-05 | 95.89 | 98.67 | 95.81 | 98.38 | — |
| 2026-03-04 | 95.23 | 96.42 | 94.82 | 95.79 | — |
| 2026-03-03 | 93.5 | 96.37 | 92.96 | 95.56 | — |
| 2026-03-02 | 92.9 | 94.46 | 92.13 | 94.25 | — |
| 2026-02-27 | 93.18 | 94.25 | 91.36 | 93.65 | — |
| 2026-02-26 | 91.99 | 94.78 | 91.56 | 94.48 | — |
| 2026-02-25 | 88.9 | 91.31 | 88.55 | 91.23 | — |
| 2026-02-25 | 88.9 | 91.31 | 88.55 | 91.23 | — |
| 2026-02-25 | 88.9 | 91.31 | 88.55 | 91.23 | — |
| 2026-02-24 | 87.36 | 90.33 | 86.89 | 88.48 | — |
| 2026-02-23 | 90.44 | 90.55 | 87.04 | 87.39 | — |
| 2026-02-20 | 92.21 | 92.36 | 90.32 | 91.24 | — |
| 2026-02-19 | 94.11 | 94.56 | 91.88 | 92.34 | — |
| 2026-02-18 | 93.6 | 94.77 | 92.84 | 94.29 | — |
| 2026-02-17 | 94.71 | 95.99 | 92.94 | 93.27 | — |
| 2026-02-13 | 93.31 | 94.76 | 92.28 | 94.38 | — |
| 2026-02-12 | 94.15 | 94.7 | 91.7 | 92.47 | — |
| 2026-02-11 | 98.25 | 99.12 | 94.08 | 94.84 | — |
| 2026-02-10 | 97.04 | 99.56 | 97.04 | 99.03 | — |
| 2026-02-09 | 98.52 | 98.75 | 96.51 | 98.09 | — |
| 2026-02-06 | 98.48 | 99.81 | 97.63 | 98.53 | — |
| 2026-02-05 | 99.19 | 100.6 | 96.75 | 98.17 | — |
| 2026-02-04 | 97 | 99.34 | 94.9 | 98.48 | — |
| 2026-02-03 | 100.42 | 101.28 | 97.09 | 97.15 | — |
| 2026-02-02 | 103.62 | 103.92 | 102.01 | 102.47 | — |
| 2026-01-30 | 101.95 | 103.2 | 101.05 | 103.13 | — |
| 2026-01-29 | 101.98 | 103.58 | 101.53 | 102.23 | — |
| 2026-01-28 | 102.78 | 103.62 | 102.09 | 102.45 | — |
| 2026-01-27 | 105.01 | 105.55 | 103.69 | 104.94 | — |
| 2026-01-26 | 107.12 | 107.9 | 105.29 | 106.19 | — |
| 2026-01-23 | 106.86 | 107.86 | 106.47 | 106.63 | — |
| 2026-01-22 | 107.43 | 108.52 | 107 | 107.19 | — |
| 2026-01-21 | 107.07 | 108.73 | 106.8 | 107.19 | — |
| 2026-01-20 | 110.6 | 110.6 | 107.31 | 107.42 | — |