Paychex, Inc.
PAYXNASDAQIndustrials● Active
$98.90
$-1.63(-1.62%)
Market Cap$35.4B
P/E Ratio—
52W High$161.24
52W Low$85.45
Paychex, Inc.（PAYX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
payx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$161.24
Jun 6, 2025
-38.4% from here
5-Year Low5Y
$85.45
Apr 10, 2026
+16.3% from low
IPO Priceadj.
$0.2081
Aug 26, 1983
+47.6K% since IPO
1 Year Ago
$156.97
Jun 9, 2025
-36.7% in 1Y
5 Years Ago
$103.03
Jun 8, 2021
-3.6% in 5Y
10 Years Ago
$55.12
Jun 8, 2016
+80.2% in 10Y
Historical Price Data · PAYX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $99.46 | $100.48 | $98.57 | $99.51 | $99.51 | 1.9M | +0.05% |
| Jun 5, 2026 | $99.74 | $101.33 | $99.69 | $100.53 | $100.53 | 2.4M | +0.79% |
| Jun 4, 2026 | $100.89 | $102.03 | $99.21 | $99.48 | $99.48 | 2.2M | -1.40% |
| Jun 3, 2026 | $99.61 | $100.18 | $97.63 | $98.45 | $98.45 | 2.4M | -1.16% |
| Jun 2, 2026 | $99.92 | $101.22 | $98.63 | $100.79 | $100.79 | 2.5M | +0.87% |
| Jun 1, 2026 | $97.92 | $102.92 | $97.79 | $102.44 | $102.44 | 4.1M | +4.62% |
| May 29, 2026 | $95.51 | $98.01 | $95.19 | $96.98 | $96.98 | 5.7M | +1.54% |
| May 28, 2026 | $94.43 | $95.96 | $93.63 | $95.51 | $95.51 | 2.3M | +1.14% |
| May 27, 2026 | $94.74 | $96.16 | $94.08 | $94.43 | $94.43 | 2.5M | -0.33% |
| May 26, 2026 | $96.72 | $96.84 | $94.09 | $94.80 | $94.80 | 3.0M | -1.99% |
| May 22, 2026 | $94.25 | $97.21 | $94.25 | $97.00 | $97.00 | 2.6M | +2.92% |
| May 21, 2026 | $93.91 | $94.92 | $92.76 | $94.25 | $94.25 | 2.3M | +0.36% |
| May 20, 2026 | $93.36 | $95.00 | $91.67 | $94.92 | $94.92 | 2.8M | +1.67% |
| May 19, 2026 | $95.26 | $97.12 | $94.39 | $94.48 | $94.48 | 3.3M | -0.82% |
| May 18, 2026 | $91.38 | $94.73 | $90.76 | $94.49 | $94.49 | 3.0M | +3.40% |
| May 15, 2026 | $90.19 | $91.97 | $90.03 | $91.54 | $91.54 | 2.9M | +1.50% |
| May 14, 2026 | $89.97 | $90.91 | $88.65 | $88.83 | $88.83 | 2.9M | -1.27% |
| May 13, 2026 | $91.49 | $91.81 | $87.43 | $89.92 | $89.92 | 5.2M | -1.72% |
| May 12, 2026 | $94.71 | $95.20 | $92.81 | $93.71 | $93.71 | 3.6M | -1.06% |
| May 11, 2026 | $93.09 | $94.37 | $92.45 | $93.88 | $93.88 | 3.4M | +0.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAYX
Jan 1 → Dec 31 · 6 years2026-11.3%$112.12 → $99.50
-11.3%
2025-20.7%$141.39 → $112.18
-20.7%
2024+18.0%$118.84 → $140.22
+18.0%
2023+2.1%$116.64 → $119.11
+2.1%
2022-15.0%$136.01 → $115.56
-15.0%
2021+31.9%$103.49 → $136.50
+31.9%
Best Year2021 · +31.9%
Worst Year2025 · -20.7%
Positive Years3 / 6
Avg Annual Return+0.8%
6Y Total Return-3.9%
6Y CAGR~-0.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in PAYX?
If you invested $1,000 in PAYX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,802
Total Return+80.2%
CAGR~+6.1% / yr
Profit+$802
Based on Jun 8, 2016 · $55.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Paychex, Inc.（PAYX）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $99.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAYX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAYX 历史股价FMP 日线复权 OHLCV