PAYX
Paychex
$86.17
0.11 (0.13%)
PAYX Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
PAYX Stock Predictions, Articles, and Paychex News
5 Top Stock Trades for Thursday: PAYX, IWM, CRON, TTD
The Russell 2000, Cronos Group, The Trade Desk, Paychex and Southwest Airlines are our top stock trades to watch for Thursday.
Paychex Earnings: PAYX Stock Falls on Q3 Meet
Paychex earnings for the company's fiscal third quarter of 2019 has PAYX stock down on Wednesday on a weak revenue outlook for the year.
Will Paychex Stock See a Big Boost From Oasis Outsourcing Buyout?
PAYX stock should benefit greatly in the years ahead from the acquisition. Here's what Paychex investors need to know.
5 Top Trades for Wednesday: Stitch Fix Plunges as Dow Makes New Highs
Stitch Fix shares plunged, while the Dow Jones Industrial Average made new all-time highs. Here are our top trades for Wednesday.
Paychex Shares Lower on Q4 Earnings Miss
Paychex (PAYX) stock was down on Wednesday following the release of its earnings report for its fiscal fourth quarter of 2018.
4 Business Services Stocks Poised to Beat Earnings Estimates
The business services sector continues to benefit from several positive factors. Compare Brokers....
Exxon Mobil Corporation Leads 6 Dividend Stocks Boosting Payouts
Six notable dividend stocks recently raised their payouts, including Exxon Mobil (XOM). Here's what you need to know about each.
Paychex, Inc. Stock Is the Clear Choice in Payroll Services
PAYX stock benefits from a low PE, earnings growth, and a high dividend yield, making Paychex the clear choice for investing in payroll services.
Paychex, Inc. Reports Q3 Revenue Beat
Paychex (PAYX) has released its earnings report for its fiscal third quarter of 2018 and it beat Wall Street's revenue estimates.
3 Big Stock Charts for Wednesday: Intel Corporation, Paychex, Inc. and Applied Materials, Inc.
Investors should take notice of Intel (INTC), Paychex (PAYX) and Applied Materials (AMAT) as all three are moving counter to the rest of the NASDAQ 100 Index while tipping towards bearish trends.
3 Big Stock Charts for Wednesday: Amazon.com, Inc. (AMZN), Array Biopharma Inc (ARRY) and Paychex, Inc. (PAYX)
Amazon (AMZN), Array Biopharma (ARRY) and Paychex (PAYX) are sending clear signs that traders will be using to position themselves for the next 5-10% move in each name.
7 Dividend Stocks Increasing Payouts
Seven notable dividend stocks recently raised their payouts, including Walgreens Boots (WBA) and Omega Healthcare (OHI). Here's what you need to know.
Why Paychex, Inc. (PAYX), Ezcorp Inc (EZPW) and Government Properties Income Trust (GOV) Are 3 of Today’s Worst Stocks
Government Properties Income Trust (GOV), Paychex (PAYX) and Ezcorp (EZPW) were all taken out behind the woodshed on this week's hump-day.
Why Skechers USA Inc (SKX), Paychex, Inc. (PAYX) and Dave & Buster’s Entertainment, Inc. (PLAY) Are 3 of Today’s Worst Stocks
Paychex (PAYX), Skechers USA (SKX) and Dave & Buster's (PLAY) shareholders couldn't wait for Wednesday's trading (and misery) to end.
Consider These 5 Stocks to Sell This Week
Of the companies reporting earnings this coming week (12/19) and these 5 are trading well above their intrinsic value and are stocks to sell
3 Big Stock Charts: International Business Machines Corp. (IBM), Fiserv Inc (FISV) and Paychex, Inc. (PAYX)
After some lackluster earnings reports, Fiserv, Paychex and IBM are all teetering on another potential decline.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
