The lowest closing price for Paychex (PAYX) in 2022 was $100.35, on October 12, 2022. It was down 12.8% for the year. The latest price is $149.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $108.35 | $108.62 | $106.62 | $108.11 | 1,060,897 |
December 29 2022 | $107.45 | $109.52 | $107.15 | $108.95 | 1,372,402 |
December 28 2022 | $107.66 | $108.71 | $107.00 | $107.05 | 1,589,982 |
December 27 2022 | $108.39 | $108.56 | $106.90 | $107.71 | 1,494,913 |
December 23 2022 | $105.47 | $108.75 | $105.17 | $108.53 | 2,503,109 |
December 22 2022 | $103.84 | $104.99 | $101.04 | $104.95 | 4,401,045 |
December 21 2022 | $107.46 | $108.39 | $106.56 | $107.37 | 2,282,607 |
December 20 2022 | $107.58 | $108.30 | $106.21 | $106.89 | 1,501,363 |
December 19 2022 | $108.66 | $109.17 | $107.53 | $108.07 | 1,810,086 |
December 16 2022 | $108.25 | $109.02 | $107.63 | $108.48 | 2,859,878 |
December 15 2022 | $113.41 | $113.68 | $109.26 | $109.53 | 2,076,317 |
December 14 2022 | $114.87 | $117.08 | $113.75 | $114.76 | 2,155,453 |
December 13 2022 | $119.18 | $119.65 | $114.77 | $115.37 | 1,255,283 |
December 12 2022 | $112.26 | $115.15 | $111.81 | $115.04 | 1,271,180 |
December 09 2022 | $112.01 | $112.50 | $111.49 | $111.81 | 1,563,746 |
December 08 2022 | $112.94 | $114.14 | $112.14 | $112.41 | 1,489,861 |
December 07 2022 | $113.17 | $113.54 | $112.02 | $112.68 | 932,019 |
December 06 2022 | $115.53 | $115.53 | $112.22 | $112.85 | 1,198,267 |
December 05 2022 | $116.55 | $117.02 | $114.69 | $115.25 | 1,415,777 |
December 02 2022 | $115.80 | $118.16 | $115.71 | $117.86 | 1,291,144 |
December 01 2022 | $116.43 | $118.18 | $115.73 | $117.78 | 1,466,310 |
November 30 2022 | $112.39 | $116.18 | $111.93 | $116.03 | 2,628,900 |
November 29 2022 | $112.49 | $113.23 | $111.07 | $112.40 | 1,217,752 |
November 28 2022 | $114.14 | $114.72 | $112.34 | $112.70 | 1,524,334 |
November 25 2022 | $115.28 | $115.74 | $114.76 | $115.27 | 599,587 |
Daily pricing data for Paychex dates back to 11/5/1984, and may be incomplete.
