Paychex Inc. Common Stockのデータ

Paychex Inc. Common Stockの基本情報

名前 Paychex Inc. Common Stock
ティッカー PAYX
国 United States
上場年 1983.0
セクター Consumer Services

Paychex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.61 88.25 89.34 88.8 2311100.0 88.8
2021-02-12 90.24 88.81 90.24 89.4 1482600.0 89.4
2021-02-11 91.1 90.02 90.81 90.29 1177000.0 90.29
2021-02-10 91.51 90.4 91.51 90.45 971700.0 90.45
2021-02-09 91.68 90.78 91.66 90.89 1394900.0 90.89
2021-02-08 91.89 90.53 90.63 91.71 1106400.0 91.71
2021-02-05 92.2 91.35 92.0 91.63 1217100.0 91.63
2021-02-04 91.61 89.94 90.3 91.58 1181800.0 91.58
2021-02-03 90.54 89.12 90.54 89.95 1516600.0 89.95
2021-02-02 91.04 88.9 89.82 90.53 1686700.0 90.53
2021-02-01 90.01 86.89 87.77 89.3 1861500.0 89.3
2021-01-29 87.99 86.24 87.99 87.32 2248500.0 87.32
2021-01-28 90.13 87.9 88.03 89.09 3323700.0 88.47
2021-01-27 88.17 85.3 86.19 87.28 3793300.0 86.67
2021-01-26 88.03 86.56 87.26 87.33 1663600.0 86.72
2021-01-25 87.3 85.6 86.6 86.96 2440700.0 86.35
2021-01-22 87.49 86.37 87.23 86.87 1730300.0 86.27
2021-01-21 89.37 87.25 89.02 87.55 1469300.0 86.94
2021-01-20 89.63 87.8 87.8 89.32 1633300.0 88.7
2021-01-19 89.19 88.05 88.69 88.34 1722300.0 87.73
2021-01-15 88.51 86.95 87.56 88.37 1658400.0 87.76
2021-01-14 89.8 87.9 89.66 88.07 1657800.0 87.46
2021-01-13 90.46 89.37 90.28 89.56 2240000.0 88.94
2021-01-12 91.08 89.52 90.78 90.72 1135300.0 90.09
2021-01-11 91.94 90.58 91.54 91.0 1184500.0 90.37
2021-01-08 92.5 91.24 91.47 92.02 1236300.0 91.38
2021-01-07 91.89 90.52 90.99 91.53 1649800.0 90.89
2021-01-06 92.04 89.55 89.99 91.15 1849700.0 90.52
2021-01-05 90.73 89.51 90.44 90.02 1258700.0 89.39
2021-01-04 93.52 89.24 93.21 90.36 2200600.0 89.73
2020-12-31 93.42 91.76 92.3 93.18 1343800.0 92.53
2020-12-30 94.02 91.69 93.33 92.14 1702600.0 91.5
2020-12-29 94.99 92.91 94.99 93.14 923800.0 92.49
2020-12-28 95.79 93.75 95.63 94.3 1192600.0 93.64
2020-12-24 95.01 93.38 94.9 94.71 842200.0 94.05
2020-12-23 99.95 94.32 99.5 94.4 3367400.0 93.74
2020-12-22 97.19 96.36 96.42 96.63 2146700.0 95.96
2020-12-21 97.17 94.96 95.64 96.59 2159800.0 95.92
2020-12-18 97.13 95.77 96.13 96.92 3192000.0 96.25
2020-12-17 95.75 94.33 94.84 95.65 1484400.0 94.98
2020-12-16 94.84 92.44 93.43 94.47 2836600.0 93.81
2020-12-15 93.55 91.01 91.61 93.53 2300500.0 92.88
2020-12-14 93.18 91.29 92.47 91.33 1397000.0 90.69
2020-12-11 91.89 90.73 91.1 91.82 1738800.0 91.18
2020-12-10 92.59 91.2 92.43 91.34 1888100.0 90.7
2020-12-09 93.62 92.55 93.31 93.22 1518700.0 92.57
2020-12-08 93.77 92.72 93.72 93.33 1003600.0 92.68
2020-12-07 94.23 93.14 93.93 93.55 1458800.0 92.9
2020-12-04 94.55 92.98 93.58 94.47 1663700.0 93.81
2020-12-03 93.76 92.35 92.35 93.3 953200.0 92.65
2020-12-02 93.62 92.28 93.53 92.82 1417200.0 92.17
2020-12-01 93.96 93.01 93.74 93.58 1369000.0 92.93
2020-11-30 93.37 91.7 93.01 93.15 1847800.0 92.5
2020-11-27 93.6 92.75 93.06 93.37 557000.0 92.72
2020-11-25 94.0 92.59 94.0 93.12 921800.0 92.47
2020-11-24 93.81 91.62 92.38 93.73 1716600.0 93.08
2020-11-23 92.14 90.89 91.52 91.97 1697500.0 91.33
2020-11-20 92.07 90.59 92.07 90.64 1230500.0 90.01
2020-11-19 92.22 90.9 91.69 92.08 1166600.0 91.44
2020-11-18 93.09 91.82 92.38 91.9 1593900.0 91.26
2020-11-17 92.64 91.52 92.09 92.5 1584500.0 91.86
2020-11-16 93.32 91.98 92.46 93.13 1378200.0 92.48
2020-11-13 91.99 90.44 91.11 91.87 905000.0 91.23
2020-11-12 91.97 89.86 91.65 90.39 1205200.0 89.76
2020-11-11 92.16 90.85 91.79 91.55 1073900.0 90.91
2020-11-10 92.69 89.44 89.44 91.29 1596700.0 90.65
2020-11-09 94.95 90.55 93.26 90.59 2402700.0 89.96
2020-11-06 88.38 86.54 86.84 88.02 1146100.0 87.41
2020-11-05 87.84 86.11 87.12 86.6 1477600.0 86.0
2020-11-04 89.48 85.32 89.32 85.49 2410700.0 84.9
2020-11-03 87.08 83.99 83.99 86.54 1623600.0 85.94
2020-11-02 84.12 82.41 83.19 83.3 1446600.0 82.72
2020-10-30 82.34 81.04 81.12 82.25 1864900.0 81.68
2020-10-29 83.21 79.63 79.86 82.45 1477000.0 81.26
2020-10-28 81.76 79.95 80.58 80.15 1598300.0 78.99
2020-10-27 83.18 81.77 82.63 81.93 957700.0 80.75
2020-10-26 84.01 81.8 83.55 82.48 1389600.0 81.29
2020-10-23 85.12 84.06 84.56 85.03 1203800.0 83.8
2020-10-22 84.2 82.26 82.7 83.99 1168200.0 82.78
2020-10-21 83.18 82.0 82.34 82.62 1186900.0 81.43
2020-10-20 83.35 81.66 82.41 82.28 991300.0 81.09
2020-10-19 84.31 81.63 83.81 81.93 1401900.0 80.75
2020-10-16 84.65 83.39 83.76 83.73 1346100.0 82.52
2020-10-15 83.97 82.58 83.46 83.28 1315200.0 82.08
2020-10-14 84.74 83.08 83.27 84.34 1808200.0 83.12
2020-10-13 83.67 82.58 83.34 83.0 1559200.0 81.8
2020-10-12 83.65 82.41 83.22 83.01 1799400.0 81.81
2020-10-09 82.98 81.58 82.54 82.4 1359500.0 81.21
2020-10-08 83.5 81.56 82.0 82.07 1855700.0 80.89
2020-10-07 81.16 80.17 80.43 80.52 1941200.0 79.36
2020-10-06 82.85 79.07 80.68 79.43 3443300.0 78.28
2020-10-05 81.79 79.97 80.14 81.45 2556400.0 80.27
2020-10-02 79.99 78.0 78.01 79.43 1613300.0 78.28
2020-10-01 80.95 78.7 80.11 79.35 1509700.0 78.21
2020-09-30 80.44 79.03 79.26 79.77 2044000.0 78.62
2020-09-29 80.03 78.9 79.54 79.17 1687200.0 78.03
2020-09-28 79.83 78.77 78.77 79.58 1579900.0 78.43
2020-09-25 77.95 75.32 75.49 77.7 1328400.0 76.58
2020-09-24 76.85 75.08 75.73 75.91 1356200.0 74.81
2020-09-23 78.07 75.69 77.92 76.07 1974300.0 74.97
2020-09-22 77.77 76.54 77.18 77.6 1235300.0 76.48
2020-09-21 77.77 75.61 77.57 76.75 1617600.0 75.64
2020-09-18 79.93 77.91 79.77 78.59 2650400.0 77.46
2020-09-17 79.77 78.0 78.07 79.52 2068200.0 78.37
2020-09-16 80.52 79.14 79.23 79.75 2082700.0 78.6
2020-09-15 79.38 77.86 77.88 78.91 1599000.0 77.77
2020-09-14 77.97 75.6 75.89 77.62 2085600.0 76.5
2020-09-11 75.99 74.5 75.59 74.99 1566900.0 73.91
2020-09-10 76.88 75.03 75.89 75.3 2209600.0 74.21
2020-09-09 76.49 74.16 74.78 75.78 1455200.0 74.69
2020-09-08 75.32 74.1 74.55 74.29 2667500.0 73.22
2020-09-04 77.19 75.15 76.56 76.06 1823000.0 74.96
2020-09-03 78.28 75.71 78.16 76.34 2279700.0 75.24
2020-09-02 78.28 76.5 76.67 78.01 1423300.0 76.88
2020-09-01 76.35 75.52 76.24 76.26 1268500.0 75.16
2020-08-31 77.15 76.16 76.76 76.47 1524400.0 75.37
2020-08-28 77.42 76.13 76.71 77.31 1115200.0 76.19
2020-08-27 77.0 75.97 76.48 76.54 1337300.0 75.44
2020-08-26 76.23 75.06 75.55 75.84 1448600.0 74.75
2020-08-25 76.19 75.45 75.68 75.85 1379400.0 74.76
2020-08-24 75.57 73.92 74.24 75.52 1108900.0 74.43
2020-08-21 73.98 73.13 73.96 73.91 1214300.0 72.84
2020-08-20 74.31 73.6 73.81 74.04 1068900.0 72.97
2020-08-19 74.93 74.01 74.72 74.14 1168300.0 73.07
2020-08-18 75.0 74.03 74.51 74.5 1036000.0 73.43
2020-08-17 75.46 74.05 74.44 74.45 1035200.0 73.38
2020-08-14 74.71 73.9 74.23 74.31 817100.0 73.24
2020-08-13 75.05 73.87 74.06 74.47 1057000.0 73.4
2020-08-12 74.7 73.83 74.43 74.13 1641000.0 73.06
2020-08-11 75.75 73.76 74.91 73.95 1979300.0 72.88
2020-08-10 74.43 73.06 73.2 74.39 1572100.0 73.32
2020-08-07 73.66 72.37 72.53 73.45 1469900.0 72.39
2020-08-06 72.94 71.97 72.47 72.59 1866800.0 71.54
2020-08-05 73.57 72.56 72.94 72.72 1453400.0 71.67
2020-08-04 73.07 72.34 72.44 72.61 1974900.0 71.56
2020-08-03 73.05 71.47 71.87 72.76 1902500.0 71.71
2020-07-31 71.93 70.38 71.56 71.92 2925400.0 70.88
2020-07-30 72.68 71.71 72.6 72.35 2005900.0 70.7
2020-07-29 73.6 72.13 72.78 73.55 2300900.0 71.87
2020-07-28 73.52 72.38 72.6 73.14 1994300.0 71.47
2020-07-27 72.69 71.78 71.91 72.59 1885500.0 70.93
2020-07-24 73.36 71.56 73.11 72.19 1744800.0 70.54
2020-07-23 74.47 72.87 73.66 73.17 1437300.0 71.5
2020-07-22 74.14 73.24 73.38 73.83 1388300.0 72.14
2020-07-21 74.24 72.95 73.68 73.33 1359500.0 71.65
2020-07-20 73.73 72.51 73.11 73.36 1384300.0 71.68
2020-07-17 73.67 72.47 73.22 73.49 1520200.0 71.81
2020-07-16 73.48 72.17 73.17 72.74 1391200.0 71.08
2020-07-15 73.75 72.27 72.27 73.53 1994000.0 71.85
2020-07-14 71.98 69.96 69.99 71.87 2195700.0 70.23
2020-07-13 73.84 71.45 73.67 71.63 2057800.0 69.99
2020-07-10 73.42 72.22 72.96 73.3 1373400.0 71.62
2020-07-09 74.97 72.01 74.64 72.88 1923600.0 71.21
2020-07-08 75.74 74.01 74.55 74.55 2625100.0 72.84
2020-07-07 77.5 73.87 77.23 73.94 4185800.0 72.25
2020-07-06 78.78 77.56 78.74 77.78 3007900.0 76.0
2020-07-02 77.58 76.13 77.18 76.59 1734000.0 74.84
2020-07-01 76.71 75.49 75.78 76.3 2169400.0 74.55
2020-06-30 76.27 73.3 73.6 75.75 2867900.0 74.02
2020-06-29 73.91 72.03 72.63 73.72 2668800.0 72.03
2020-06-26 73.32 71.36 72.62 71.79 3689200.0 70.15
2020-06-25 73.35 71.04 71.15 73.05 1732100.0 71.38
2020-06-24 73.86 71.13 73.55 71.46 1767000.0 69.83
2020-06-23 75.13 74.04 75.13 74.18 1613900.0 72.48
2020-06-22 74.63 72.96 73.26 74.25 1211700.0 72.55
2020-06-19 77.18 73.42 76.53 73.97 6158300.0 72.28
2020-06-18 76.52 74.92 75.18 75.53 2533400.0 73.8
2020-06-17 76.93 75.77 76.87 75.95 1250000.0 74.21
2020-06-16 78.07 75.44 77.1 76.46 1960800.0 74.71
2020-06-15 75.56 71.68 71.82 75.05 1834200.0 73.33
2020-06-12 74.96 72.21 74.23 73.76 1856500.0 72.07
2020-06-11 76.55 72.51 76.26 72.56 2140800.0 70.9
2020-06-10 78.28 76.67 78.28 77.29 1704100.0 75.52
2020-06-09 79.6 77.7 79.46 77.83 1604100.0 76.05
2020-06-08 80.63 79.26 80.11 80.32 1848600.0 78.48
2020-06-05 80.64 76.37 76.37 80.05 3389600.0 78.22
2020-06-04 74.5 73.36 74.26 74.19 1973600.0 72.49
2020-06-03 75.0 73.26 73.68 74.79 1523200.0 73.08
2020-06-02 73.23 71.66 72.13 73.22 1577100.0 71.55
2020-06-01 72.85 71.82 72.09 71.95 1628000.0 70.3
2020-05-29 72.6 70.73 71.87 72.28 3310100.0 70.63
2020-05-28 73.0 71.27 71.75 72.08 2996000.0 70.43
2020-05-27 71.09 69.16 69.98 71.06 2217800.0 69.43
2020-05-26 69.62 68.39 69.27 69.33 3085900.0 67.74
2020-05-22 67.74 66.74 67.21 67.58 1387400.0 66.03
2020-05-21 67.83 66.77 67.4 67.4 1977100.0 65.86
2020-05-20 67.91 65.99 66.62 67.81 2158400.0 66.26
2020-05-19 68.34 65.27 65.9 65.6 3509900.0 64.1
2020-05-18 66.62 64.98 65.29 66.33 3259100.0 64.81
2020-05-15 63.47 60.0 60.35 63.43 4548800.0 61.98
2020-05-14 63.17 60.15 61.08 63.13 3048700.0 61.69
2020-05-13 64.36 61.34 63.94 61.91 3205800.0 59.89
2020-05-12 66.88 63.89 66.43 64.03 2329000.0 61.94
2020-05-11 66.8 65.71 66.32 66.31 2235600.0 64.14
2020-05-08 68.81 66.9 68.66 67.11 2181300.0 64.92
2020-05-07 68.43 67.53 68.13 68.07 2120100.0 65.85
2020-05-06 68.42 66.95 68.3 67.12 1549500.0 64.93
2020-05-05 68.84 67.51 68.02 67.68 1466600.0 65.47
2020-05-04 67.3 65.17 65.93 67.17 1704600.0 64.98
2020-05-01 67.7 65.95 67.14 66.6 2162800.0 64.42
2020-04-30 69.69 67.5 69.63 68.52 2463900.0 66.28
2020-04-29 70.86 68.16 70.27 69.86 2300200.0 67.58
2020-04-28 70.69 68.47 69.6 68.66 2096200.0 66.42
2020-04-27 68.99 67.97 68.7 68.56 1849700.0 66.32
2020-04-24 68.68 66.74 67.63 68.09 3032700.0 65.87
2020-04-23 68.19 66.56 67.23 66.91 2477000.0 64.72
2020-04-22 67.7 65.29 65.54 66.82 2394200.0 64.64
2020-04-21 65.55 63.77 64.97 64.02 2776900.0 61.93
2020-04-20 67.67 65.85 66.11 66.46 2372400.0 64.29
2020-04-17 67.55 65.7 65.98 67.5 2764600.0 65.3
2020-04-16 65.22 63.31 65.01 63.77 2105200.0 61.69
2020-04-15 65.14 63.94 64.79 64.89 2366100.0 62.77
2020-04-14 66.25 64.38 65.33 66.14 3233300.0 63.98
2020-04-13 65.75 63.49 65.56 64.15 1985100.0 62.05
2020-04-09 67.69 65.74 66.23 66.54 2877400.0 64.37
2020-04-08 66.41 63.94 65.33 65.06 3171800.0 62.94
2020-04-07 68.79 64.64 68.28 64.82 4136400.0 62.7
2020-04-06 65.73 62.18 62.7 65.29 3475500.0 63.16
2020-04-03 61.51 58.85 60.91 59.55 6192900.0 57.61
2020-04-02 61.63 59.79 59.92 61.03 3716200.0 59.04
2020-04-01 62.15 59.12 59.42 60.61 5451500.0 58.63
2020-03-31 64.85 61.41 63.9 62.92 5368500.0 60.87
2020-03-30 64.95 60.28 60.68 64.42 3754700.0 62.32
2020-03-27 63.99 59.68 62.55 60.17 4114300.0 58.2
2020-03-26 66.14 60.02 60.17 65.66 3445300.0 63.52
2020-03-25 65.67 54.34 59.0 60.08 5912500.0 58.12
2020-03-24 61.87 52.76 52.78 59.56 4925300.0 57.61
2020-03-23 52.5 48.5 51.69 50.39 5166400.0 48.74
2020-03-20 58.43 51.37 58.28 51.97 5751200.0 50.27
2020-03-19 62.5 54.47 62.16 58.03 5592500.0 56.13
2020-03-18 63.88 47.87 55.93 63.3 5556900.0 61.23
2020-03-17 61.27 54.48 58.47 60.79 7262400.0 58.8
2020-03-16 64.43 57.62 63.61 57.62 5565300.0 55.74
2020-03-13 71.56 65.11 69.73 71.56 4951100.0 69.22
2020-03-12 71.58 64.61 69.66 66.46 5742900.0 64.29
2020-03-11 75.98 73.05 74.15 74.68 4562600.0 72.24
2020-03-10 76.72 72.39 74.71 76.71 2699300.0 74.2
2020-03-09 75.13 69.52 72.36 72.46 3281900.0 70.09
2020-03-06 77.92 75.22 76.44 77.5 2592000.0 74.97
2020-03-05 80.82 78.52 80.31 79.32 2360800.0 76.73
2020-03-04 82.62 79.7 80.54 82.38 1913100.0 79.69
2020-03-03 82.8 78.57 81.27 79.06 2944600.0 76.48
2020-03-02 82.23 76.88 77.61 82.08 3500900.0 79.4
2020-02-28 78.12 75.35 76.71 77.48 4052700.0 74.95
2020-02-27 82.57 78.87 81.1 78.9 2689700.0 76.32
2020-02-26 85.32 82.23 84.56 82.28 2276300.0 79.59
2020-02-25 87.86 83.47 87.5 83.61 2164100.0 80.88
2020-02-24 88.7 86.53 87.15 87.21 1768200.0 84.36
2020-02-21 90.04 88.72 89.95 89.05 1838100.0 86.14
2020-02-20 90.54 89.05 90.29 90.23 2253500.0 87.28
2020-02-19 90.35 89.5 89.72 90.11 1417300.0 87.17
2020-02-18 89.7 89.08 89.35 89.36 1117700.0 86.44