The lowest closing price for Paychex (PAYX) in 2022 was $98.88, on October 12, 2022. It was down 12.8% for the year. The latest price is $138.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $106.77 | $107.04 | $105.07 | $106.53 | 1,060,897 |
December 29 2022 | $105.88 | $107.92 | $105.59 | $107.36 | 1,372,402 |
December 28 2022 | $106.09 | $107.12 | $105.44 | $105.49 | 1,589,982 |
December 27 2022 | $106.81 | $106.97 | $105.34 | $106.14 | 1,494,913 |
December 23 2022 | $103.93 | $107.16 | $103.64 | $106.95 | 2,503,109 |
December 22 2022 | $102.33 | $103.45 | $99.56 | $103.42 | 4,401,045 |
December 21 2022 | $105.90 | $106.81 | $105.00 | $105.80 | 2,282,607 |
December 20 2022 | $106.01 | $106.72 | $104.66 | $105.33 | 1,501,363 |
December 19 2022 | $107.08 | $107.57 | $105.96 | $106.50 | 1,810,086 |
December 16 2022 | $106.67 | $107.43 | $106.06 | $106.90 | 2,859,878 |
December 15 2022 | $111.75 | $112.02 | $107.66 | $107.93 | 2,076,317 |
December 14 2022 | $113.20 | $115.37 | $112.09 | $113.09 | 2,155,453 |
December 13 2022 | $117.44 | $117.90 | $113.10 | $113.69 | 1,255,283 |
December 12 2022 | $110.63 | $113.46 | $110.17 | $113.36 | 1,271,180 |
December 09 2022 | $110.38 | $110.86 | $109.86 | $110.17 | 1,563,746 |
December 08 2022 | $111.29 | $112.47 | $110.51 | $110.77 | 1,489,861 |
December 07 2022 | $111.52 | $111.88 | $110.39 | $111.03 | 932,019 |
December 06 2022 | $113.84 | $113.84 | $110.58 | $111.21 | 1,198,267 |
December 05 2022 | $114.85 | $115.31 | $113.01 | $113.57 | 1,415,777 |
December 02 2022 | $114.11 | $116.43 | $114.02 | $116.14 | 1,291,144 |
December 01 2022 | $114.73 | $116.46 | $114.05 | $116.06 | 1,466,310 |
November 30 2022 | $110.75 | $114.49 | $110.29 | $114.34 | 2,628,900 |
November 29 2022 | $110.85 | $111.57 | $109.45 | $110.76 | 1,217,752 |
November 28 2022 | $112.47 | $113.04 | $110.70 | $111.06 | 1,524,334 |
November 25 2022 | $113.59 | $114.05 | $113.09 | $113.58 | 599,587 |
Daily pricing data for Paychex dates back to 11/5/1984, and may be incomplete.
