Paychex Stock Price History

PAYX Stock  USD 109.91  1.55  1.39%   
Below is the normalized historical share price chart for Paychex extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Paychex stands at 109.91, as last reported on the 25th of November, with the highest price reaching 109.91 and the lowest price hitting 109.91 during the day.
IPO Date
26th of March 1990
200 Day MA
140.5676
50 Day MA
122.0606
Beta
0.894
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Paychex Stock, it is important to understand the factors that can impact its price. Paychex maintains Sharpe Ratio (i.e., Efficiency) of -0.27, which implies the firm had a -0.27 % return per unit of risk over the last 3 months. Paychex exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Paychex's Risk Adjusted Performance of (0.18), variance of 1.55, and Coefficient Of Variation of (353.00) to confirm the risk estimate we provide.
At this time, Paychex's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 394.9 M in 2025, whereas Common Stock Total Equity is likely to drop slightly above 2.9 M in 2025. . At this time, Paychex's Price Earnings Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to rise to 29.47 in 2025, whereas Price To Sales Ratio is likely to drop 5.56 in 2025. Paychex Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2716

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPAYX

Estimated Market Risk

 1.25
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.34
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.27
  actual daily
0
Most of other assets perform better
Based on monthly moving average Paychex is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Paychex by adding Paychex to a well-diversified portfolio.
Price Book
10.1027
Enterprise Value Ebitda
16.9777
Price Sales
6.828
Shares Float
322.3 M
Dividend Share
4.12

Paychex Stock Price History Chart

There are several ways to analyze Paychex Stock price data. The simplest method is using a basic Paychex candlestick price chart, which shows Paychex price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 4, 2025136.01
Lowest PriceNovember 20, 2025108.46

Paychex November 25, 2025 Stock Price Synopsis

Various analyses of Paychex's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Paychex Stock. It can be used to describe the percentage change in the price of Paychex from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Paychex Stock.
Paychex Price Rate Of Daily Change 0.99 
Paychex Price Action Indicator(0.77)

Paychex November 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Paychex Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Paychex intraday prices and daily technical indicators to check the level of noise trading in Paychex Stock and then apply it to test your longer-term investment strategies against Paychex.

Paychex Stock Price History Data

The price series of Paychex for the period between Wed, Aug 27, 2025 and Tue, Nov 25, 2025 has a statistical range of 31.0 with a coefficient of variation of 7.11. The price distribution for the period has arithmetic mean of 124.22. The median price for the last 90 days is 125.4. The company completed stock split (3:2) on 23rd of May 2000. Paychex had dividends distributed to its stock-holders on 2025-11-07.
OpenHighLowCloseVolume
11/25/2025
 111.46  109.91  109.91  109.91 
11/24/2025
 111.26  111.57  109.42  109.91  5,405,027 
11/21/2025 108.44  112.95  108.44  111.46  4,236,057 
11/20/2025 109.72  109.99  108.12  108.46  2,164,375 
11/19/2025 109.92  110.07  108.00  109.55  2,307,860 
11/18/2025 110.48  111.34  109.07  109.96  2,552,839 
11/17/2025 111.87  111.88  110.00  110.48  2,362,655 
11/14/2025
 112.32  112.63  110.65  112.10  2,926,968 
11/13/2025
 110.69  111.90  109.99  111.80  3,602,336 
11/12/2025
 111.72  111.98  110.83  111.08  1,731,642 
11/11/2025 111.33  112.32  110.84  111.64  2,052,865 
11/10/2025 112.05  112.65  110.16  111.48  2,397,191 
11/07/2025
 112.51  112.86  110.70  111.96  3,515,016 
11/06/2025
 115.05  115.91  111.00  111.74  5,031,051 
11/05/2025 114.04  115.69  113.22  115.38  3,978,731 
11/04/2025
 115.06  115.29  112.07  114.04  3,262,739 
11/03/2025
 115.46  115.46  112.38  114.01  2,942,682 
10/31/2025
 115.70  116.88  114.96  115.91  2,754,180 
10/30/2025
 116.64  117.50  115.70  116.11  2,476,230 
10/29/2025 121.18  121.33  115.88  116.28  4,918,962 
10/28/2025
 123.32  123.53  121.84  122.86  2,763,994 
10/27/2025
 123.40  124.09  122.95  123.81  2,646,312 
10/24/2025
 123.91  124.36  123.02  123.41  4,436,857 
10/23/2025
 125.16  125.74  123.26  123.56  1,993,600 
10/22/2025
 126.00  127.34  125.30  125.40  2,218,389 
10/21/2025
 125.45  127.55  124.51  126.32  2,380,348 
10/20/2025
 125.54  126.71  124.10  125.38  2,388,069 
10/17/2025
 125.66  126.04  124.31  125.35  2,461,137 
10/16/2025
 126.53  127.03  124.67  125.28  2,860,609 
10/15/2025
 127.05  128.00  126.12  126.30  2,546,019 
10/14/2025
 126.33  127.96  125.86  127.36  2,444,218 
10/13/2025
 124.49  126.50  124.05  126.20  2,867,530 
10/10/2025
 124.61  125.13  123.73  124.35  2,711,778 
10/09/2025
 125.92  125.92  123.35  124.01  2,325,090 
10/08/2025
 125.54  125.64  124.29  125.38  2,273,699 
10/07/2025
 122.93  125.84  122.57  125.80  2,437,492 
10/06/2025
 123.76  123.76  122.08  123.18  2,936,109 
10/03/2025
 122.28  123.68  121.66  123.42  1,970,507 
10/02/2025
 122.45  122.59  120.66  122.24  2,709,576 
10/01/2025
 125.55  125.78  121.08  122.82  4,875,575 
09/30/2025
 120.45  125.63  117.88  125.55  6,937,462 
09/29/2025
 127.37  129.07  127.06  127.30  4,663,023 
09/26/2025
 125.94  127.40  125.50  126.98  3,571,453 
09/25/2025
 127.68  128.06  124.92  125.48  3,168,925 
09/24/2025
 127.71  128.79  126.95  127.04  3,547,405 
09/23/2025
 128.48  129.39  127.57  128.06  3,847,358 
09/22/2025
 127.37  129.63  127.00  129.15  4,327,344 
09/19/2025
 130.51  130.70  128.09  128.76  7,782,937 
09/18/2025
 130.58  131.60  129.69  129.85  3,656,243 
09/17/2025
 131.01  132.86  130.88  131.19  3,784,668 
09/16/2025
 130.70  131.13  128.99  130.36  2,991,647 
09/15/2025
 134.04  134.48  130.51  130.71  2,195,109 
09/12/2025
 133.80  134.67  133.39  133.82  1,305,369 
09/11/2025
 131.61  134.46  131.39  134.16  1,699,037 
09/10/2025
 132.62  133.76  131.17  131.80  1,860,546 
09/09/2025
 133.81  134.49  132.79  133.12  1,388,162 
09/08/2025
 134.33  134.75  133.29  134.13  2,097,715 
09/05/2025
 136.40  136.87  132.44  134.14  1,898,288 
09/04/2025
 134.23  136.07  133.49  136.01  1,995,637 
09/03/2025
 133.93  134.74  133.05  134.33  1,549,203 
09/02/2025
 137.36  137.73  133.92  134.66  2,059,180 

About Paychex Stock history

Paychex investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Paychex is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Paychex will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Paychex stock prices may prove useful in developing a viable investing in Paychex
Last ReportedProjected for Next Year
Common Stock Shares Outstanding362 M394.9 M
Net Income Applicable To Common Shares1.8 B1.9 B

Paychex Quarterly Net Working Capital

1.91 Billion

Paychex Stock Technical Analysis

Paychex technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Paychex technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Paychex trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Paychex Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Paychex's price direction in advance. Along with the technical and fundamental analysis of Paychex Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Paychex to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Paychex Stock Analysis

When running Paychex's price analysis, check to measure Paychex's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Paychex is operating at the current time. Most of Paychex's value examination focuses on studying past and present price action to predict the probability of Paychex's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Paychex's price. Additionally, you may evaluate how the addition of Paychex to your portfolios can decrease your overall portfolio volatility.