PAYX

Paychex

$86.17 0.11 (0.13%)
17:59 EDT PAYX Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.18 (2.53%)
P/E:       34.61
Market Cap:       30.94B
EPS:       2.49
Volume:       1.38M
Day's Range:       85.95 - 86.96
52wk Range:       61.32 - 87.75
Previous Close:       86.17
Historical Data for PAYX
Date Open High Low Volume Close Change %
05/24/19 86.49 86.96 85.95 1,377,800 86.17 0.11   0.13%
05/23/19 86.37 86.59 85.57 1,948,393 86.06 -1.09   -1.25%
05/22/19 86.96 87.75 86.88 1,168,661 87.15 0.04   0.05%
05/21/19 86.70 87.27 86.16 1,265,293 87.11 0.95   1.10%
05/20/19 85.64 86.64 84.91 1,130,488 86.16 -0.11   -0.13%
05/17/19 86.12 86.85 85.78 1,672,900 86.27 -0.37   -0.43%
05/16/19 85.16 86.98 85.05 1,672,783 86.64 1.59   1.87%
05/15/19 83.76 85.18 83.75 1,447,204 85.05 0.86   1.02%
05/14/19 82.98 84.83 82.94 2,115,988 84.19 0.63   0.75%
05/13/19 83.33 84.19 83.08 2,468,735 83.56 -1.52   -1.79%
05/10/19 84.04 85.17 83.06 1,591,500 85.08 0.77   0.91%
05/09/19 83.37 84.44 83.25 2,119,436 84.31 0.12   0.14%
05/08/19 83.40 84.49 83.15 1,267,979 84.19 0.71   0.85%
05/07/19 83.75 84.45 82.86 2,364,805 83.48 -1.19   -1.41%
05/06/19 83.12 84.85 82.69 1,300,739 84.67 0.06   0.07%
05/03/19 83.23 84.82 83.07 1,610,900 84.61 1.83   2.21%
05/02/19 81.98 83.11 81.83 2,358,812 82.78 0.81   0.99%
05/01/19 84.50 84.50 81.92 2,232,185 81.97 -2.34   -2.78%
04/30/19 83.71 84.39 82.84 2,182,174 84.31 0.70   0.84%
04/29/19 83.73 84.09 83.50 1,497,456 83.61 -0.18   -0.21%
04/26/19 83.56 83.83 82.98 1,017,300 83.79 0.56   0.67%
04/25/19 83.44 83.50 82.49 1,569,050 83.23 -0.25   -0.30%
04/24/19 83.65 84.02 83.30 1,415,464 83.48 -0.10   -0.12%
04/23/19 81.41 83.61 81.33 1,912,985 83.58 1.97   2.41%
04/22/19 81.32 81.69 81.19 1,080,635 81.61 0.02   0.02%
04/18/19 82.12 82.12 81.10 1,224,700 81.59 0.03   0.04%
04/17/19 81.79 82.02 81.51 1,181,435 81.56 -0.03   -0.04%
04/16/19 82.64 82.64 81.36 1,262,463 81.59 -0.78   -0.95%
04/15/19 82.17 82.48 81.93 896,098 82.37 0.21   0.26%
04/12/19 81.64 82.21 81.26 1,009,800 82.16 0.81   1.00%
04/11/19 81.39 81.49 81.00 1,422,493 81.35 0.21   0.26%
04/10/19 80.68 81.29 80.67 976,143 81.14 0.39   0.48%
04/09/19 80.53 81.04 80.10 1,348,798 80.75 -0.07   -0.09%
04/08/19 80.73 80.93 79.97 1,468,735 80.82 0.08   0.10%
04/05/19 80.67 80.94 80.32 2,021,700 80.74 0.34   0.42%
04/04/19 81.26 81.29 80.05 1,872,254 80.40 -0.68   -0.84%
04/03/19 81.43 81.59 80.62 2,948,308 81.08 0.06   0.07%
04/02/19 80.89 81.08 80.39 2,425,167 81.02 0.09   0.11%
04/01/19 80.75 81.03 80.08 1,763,235 80.93 0.73   0.91%
03/29/19 79.65 80.37 79.16 2,738,900 80.20 1.15   1.45%
03/28/19 79.41 79.78 78.60 2,184,259 79.05 -0.21   -0.26%
03/27/19 79.27 80.74 77.72 4,316,853 79.26 -0.84   -1.05%
03/26/19 79.30 80.17 79.15 2,509,969 80.10 1.36   1.73%
03/25/19 78.14 78.81 77.89 1,613,689 78.74 0.30   0.38%
03/22/19 79.29 79.51 78.40 2,462,800 78.44 -1.08   -1.36%
03/21/19 78.17 79.79 78.08 1,655,884 79.52 1.09   1.39%
03/20/19 78.94 79.15 78.15 1,795,830 78.43 -0.68   -0.86%
03/19/19 79.66 79.67 78.72 1,541,745 79.11 -0.21   -0.26%
03/18/19 79.28 79.56 78.66 1,242,653 79.32 0.09   0.11%
03/15/19 78.98 79.54 78.84 2,565,400 79.23 0.24   0.30%
03/14/19 78.44 79.00 78.13 1,567,098 78.99 0.72   0.92%
03/13/19 78.07 78.87 77.94 1,844,624 78.27 0.53   0.68%
03/12/19 77.70 78.36 77.57 1,922,646 77.74 0.22   0.28%
03/11/19 76.61 77.58 76.52 1,727,390 77.52 1.18   1.55%
03/08/19 75.83 76.39 75.10 1,580,000 76.34 0.14   0.18%
03/07/19 76.71 76.93 76.02 2,599,194 76.20 -0.62   -0.81%
03/06/19 77.11 77.21 76.58 1,710,925 76.82 -0.19   -0.25%
03/05/19 76.63 77.25 76.45 1,657,063 77.01 0.51   0.67%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!