PAYX

Historical Stock Prices

$49.23
*  
0.285
0.58%
Get PAYX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PAYX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 49.51 49.51 48.5801 49.23 1,320,910
04/23/2015 49.1 49.71 49.01 49.515 1,104,732
04/22/2015 49.25 49.43 48.79 49.28 1,246,949
04/21/2015 49.75 49.8 49.03 49.06 1,509,407
04/20/2015 48.53 49.07 48.33 48.98 1,397,695
04/17/2015 48.72 48.99 48 48.28 2,139,123
04/16/2015 48.8 49.19 48.61 49.04 1,193,661
04/15/2015 48.96 49.1699 48.8 48.98 1,102,246
04/14/2015 48.74 49.18 48.73 48.9 929,149
04/13/2015 49.38 49.58 49.01 49.06 1,217,724
04/10/2015 49.6 49.61 49.21 49.28 1,374,899
04/09/2015 49.41 49.47 48.79 49.39 1,141,650
04/08/2015 49.13 49.55 48.92 49.34 2,128,888
04/07/2015 49.18 49.4 49.13 49.14 1,914,800
04/06/2015 49.59 49.67 49.09 49.21 2,222,658
04/02/2015 49.81 49.81 49.11 49.25 1,808,790
04/01/2015 49.22 49.55 48.691 49.495 2,334,593
03/31/2015 49.91 50.06 49.61 49.615 1,798,729
03/30/2015 49.72 50.1299 49.67 50.01 1,351,506
03/27/2015 48.88 49.65 48.7545 49.55 2,184,841
03/26/2015 48.89 49.325 48.5499 49.01 2,489,295
03/25/2015 50.81 50.95 49.18 49.2 3,851,972
03/24/2015 51.31 51.52 51.1 51.3 2,519,896
03/23/2015 51.66 51.72 51.26 51.26 1,717,518
03/20/2015 51.6 51.7 51.31 51.62 2,276,732
03/19/2015 51.34 51.5 51.02 51.24 1,256,541
03/18/2015 51 51.58 50.365 51.3 2,413,854
03/17/2015 50.82 51.04 50.66 51.01 1,558,503
03/16/2015 50.27 51.05 50.08 51.005 1,959,885
03/13/2015 50.07 50.24 49.465 49.92 1,816,684
03/12/2015 49.25 50.28 49.2 50.26 2,371,648
03/11/2015 49.01 49.17 48.81 48.99 2,113,099
03/10/2015 48.83 49.31 48.56 49 2,671,119
03/09/2015 48.96 49.4 48.925 49.28 1,476,707
03/06/2015 48.98 49.26 48.08 48.95 2,084,534
03/05/2015 48.75 49.19 48.64 49.18 1,766,079
03/04/2015 49.2 49.31 48.68 48.79 2,123,815
03/03/2015 50.01 50.4 48.86 49.33 4,771,278
03/02/2015 49.96 50.41 49.8 50.4 1,342,116
02/27/2015 50 50.02 49.68 49.835 2,040,010
02/26/2015 49.92 49.97 49.62 49.94 1,822,007
02/25/2015 50 50.188 49.76 49.92 1,744,713
02/24/2015 49.53 49.97 49.23 49.965 2,023,285
02/23/2015 49.64 49.69 49.31 49.53 1,140,855
02/20/2015 49.15 49.63 48.96 49.555 2,147,052
02/19/2015 48.89 49.23 48.66 49.225 1,135,927
02/18/2015 48.83 48.99 48.61 48.96 1,341,105
02/17/2015 48.76 48.84 48.19 48.76 2,100,165
02/13/2015 48.46 48.84 48.2648 48.76 1,261,101
02/12/2015 48.2 48.43 48.09 48.405 1,306,838
02/11/2015 47.92 48.24 47.83 48.155 1,087,821
02/10/2015 47.49 48 47.38 47.93 1,426,123
02/09/2015 47.65 47.87 47.26 47.44 1,967,672
02/06/2015 47.54 48.05 47.5 47.73 2,277,482
02/05/2015 47.17 47.49 46.81 47.49 2,387,842
02/04/2015 46.81 47.29 46.8 47.07 2,252,855
02/03/2015 46.43 46.91 46.13 46.91 2,921,179
02/02/2015 45.44 46.02 44.52 45.96 3,180,818
01/30/2015 46.15 46.25 45.2 45.26 3,166,034
01/29/2015 46.53 46.64 45.9 46.38 2,919,127
01/28/2015 47.95 48.06 46.805 46.875 2,472,182
01/27/2015 47.78 47.99 47.26 47.665 1,740,525
01/26/2015 48.31 48.4 47.71 48.175 1,531,784
01/23/2015 47.97 48.48 47.79 48.375 2,061,125
01/22/2015 47.5 48.04 47.02 47.96 1,832,955
01/21/2015 47.48 47.61 47.04 47.35 1,799,529
01/20/2015 47.79 47.7999 47.06 47.54 1,577,905
01/16/2015 47.01 47.33 46.86 47.3 2,511,315
01/15/2015 47.13 47.4 46.81 47.08 2,277,145
01/14/2015 46.73 47.165 46.4 47.14 2,452,526
01/13/2015 47.5 48.05 46.74 47.08 2,098,900
01/12/2015 47.26 47.44 45.07 47.08 1,992,546
01/09/2015 47.24 47.55 46.93 47.14 1,942,104
01/08/2015 47.12 47.62 46.8751 47.56 1,826,470
01/07/2015 46.43 46.87 46 46.83 2,262,207
01/06/2015 46.31 46.63 45.75 45.99 3,249,074
01/05/2015 46.41 46.94 46.03 46.32 4,600,462
01/02/2015 46.36 46.76 45.82 46.24 2,002,948
12/31/2014 46.63 46.88 46.16 46.17 1,902,196
12/30/2014 46.75 47.23 46.65 46.86 1,654,778
12/29/2014 47.03 47.19 47.01 47.045 1,010,628
12/26/2014 47.28 47.53 47.16 47.19 812,956
12/24/2014 47.39 47.4426 47.05 47.06 660,605
12/23/2014 47.25 47.588 47.09 47.37 1,695,093
12/22/2014 46.5 47.07 46.23 47.03 3,182,161
12/19/2014 47.27 47.68 46.11 46.3 6,754,094
12/18/2014 47.4 47.75 47.13 47.75 4,179,334
12/17/2014 46.57 47.31 46.2 47.18 2,793,981
12/16/2014 46.75 47.23 46.38 46.425 2,833,879
12/15/2014 46.19 46.76 46.1 46.51 3,649,016
12/12/2014 46.61 46.78 46.1 46.1 3,060,253
12/11/2014 46.86 47.46 46.72 46.865 2,738,613
12/10/2014 46.65 47.045 46.4899 46.61 2,458,295
12/09/2014 46.69 46.95 46.25 46.71 3,630,196
12/08/2014 47.4 47.4799 46.95 47.11 2,648,495
12/05/2014 47.36 47.505 47.28 47.4 2,813,609
12/04/2014 47.3 47.63 47.19 47.33 2,231,523
12/03/2014 47.47 47.485 47.25 47.38 2,155,633
12/02/2014 47.5 47.68 47.285 47.41 2,831,223
12/01/2014 47.39 47.53 47.11 47.3 2,974,504
11/28/2014 46.75 47.75 46.75 47.41 2,162,065
11/26/2014 47.42 47.48 47.24 47.35 1,788,150
11/25/2014 47.5 47.66 47.19 47.39 2,362,092
11/24/2014 47.55 47.59 47.34 47.425 1,986,996
11/21/2014 47.59 47.5999 47.215 47.32 2,771,934
11/20/2014 47.36 47.48 47.06 47.33 1,293,193
11/19/2014 47.49 47.5 47 47.355 2,110,488
11/18/2014 47.3 47.66 47.25 47.49 1,931,402
11/17/2014 47.16 47.35 47.08 47.23 1,423,849
11/14/2014 47.5 47.5 46.91 47.23 1,139,378
11/13/2014 47.65 47.77 47.33 47.43 1,897,625
11/12/2014 47.21 47.54 47.05 47.49 1,450,416
11/11/2014 47.4 47.5199 47.02 47.28 1,356,873
11/10/2014 47.46 47.58 47.27 47.5 1,721,512
11/07/2014 47.53 47.65 47.13 47.33 3,491,562
11/06/2014 47.79 48.2 47.53 47.57 3,087,464
11/05/2014 47.57 47.885 47.38 47.77 2,679,196
11/04/2014 47.16 47.62 47.02 47.25 3,440,090
11/03/2014 46.88 47.319 46.88 47.06 2,257,294
10/31/2014 46.93 46.99 46.58 46.94 3,234,558
10/30/2014 45.47 46.33 45.442 46.15 2,420,857
10/29/2014 46.03 46.22 45.56 46 1,618,187
10/28/2014 46 46.155 45.72 46 2,542,897
10/27/2014 45.51 45.935 45.34 45.77 1,520,989
10/24/2014 45.21 45.56 45.01 45.49 1,285,071
10/23/2014 45.25 45.46 44.97 45.01 1,930,014
10/22/2014 44.88 45.06 44.66 44.71 2,180,174
10/21/2014 43.91 44.75 43.61 44.68 2,201,937
10/20/2014 43.4 43.77 43.33 43.75 1,756,866
10/17/2014 43.42 43.87 43.1003 43.495 2,111,821
10/16/2014 42.51 43.29 42.32 43.09 2,411,780
10/15/2014 43.01 43.3 42.06 43.05 3,774,404
10/14/2014 43.42 43.97 43.42 43.54 2,681,533
10/13/2014 43.65 43.9599 43.24 43.28 2,421,242
10/10/2014 43.9 44.18 43.39 43.41 2,162,582
10/09/2014 44.33 44.59 43.72 43.83 2,599,486
10/08/2014 43.83 44.42 43.61 44.34 2,813,586
10/07/2014 44.58 44.63 43.87 43.88 1,948,623
10/06/2014 44.5 44.68 44.3 44.68 2,685,250
10/03/2014 43.76 44.42 43.62 44.32 2,671,477
10/02/2014 43.58 43.61 43.1 43.31 1,984,317
10/01/2014 43.54 43.9 43.34 43.48 2,496,941
09/30/2014 44.2 44.49 44.075 44.2 2,070,465
09/29/2014 43.79 44.38 43.62 44.23 1,988,617
09/26/2014 43.65 44.15 43.61 44 2,227,230
09/25/2014 43.92 44.11 43.42 43.68 2,974,095
09/24/2014 42.39 44.19 42 43.88 5,502,424
09/23/2014 42.44 42.59 42.24 42.41 3,297,008
09/22/2014 42.84 42.94 42.38 42.48 2,108,092
09/19/2014 43.04 43.17 42.695 42.96 3,348,407
09/18/2014 42.7 42.99 42.54 42.98 2,189,745
09/17/2014 41.8 42.56 41.79 42.55 2,455,946
09/16/2014 41.68 42.12 41.64 41.9 1,859,551
09/15/2014 41.86 42.12 41.79 42.11 1,144,662
09/12/2014 42.15 42.19 41.68 41.97 1,420,781
09/11/2014 42 42.11 41.83 42.03 1,215,812
09/10/2014 41.98 42.1 41.91 42.08 1,461,496
09/09/2014 42.32 42.408 41.95 42.04 1,318,221
09/08/2014 42.32 42.55 42.17 42.47 1,757,260
09/05/2014 42.33 42.52 42.07 42.33 2,446,828
09/04/2014 42.2 42.52 42.14 42.34 1,533,483
09/03/2014 41.95 42.26 41.93 42.23 2,237,993
09/02/2014 41.82 41.99 41.59 41.9 1,547,940
08/29/2014 41.99 41.99 41.46 41.65 1,711,354
08/28/2014 41.61 42.01 41.61 41.78 1,001,586
08/27/2014 41.95 41.98 41.7799 41.96 1,155,402
08/26/2014 41.97 42.18 41.92 41.98 669,535
08/25/2014 42.15 42.22 41.89 41.91 880,412
08/22/2014 42.18 42.18 41.84 41.93 883,503
08/21/2014 41.79 42.12 41.7 42.09 1,011,284
08/20/2014 42.04 42.1702 41.72 41.85 1,495,271
08/19/2014 42.11 42.1768 41.94 42.17 907,975
08/18/2014 41.96 42.15 41.79 42.09 1,734,689
08/15/2014 41.95 42 41.27 41.55 1,996,336
08/14/2014 41.13 41.75 41.13 41.705 954,004
08/13/2014 41.67 41.86 41.42 41.57 1,927,361
08/12/2014 41.59 41.65 41.26 41.41 1,500,439
08/11/2014 41.51 41.74 41.45 41.59 1,435,392
08/08/2014 40.64 41.38 40.5101 41.34 2,104,060
08/07/2014 40.73 40.89 40.27 40.45 1,799,195
08/06/2014 40.4 40.75 40.21 40.67 1,615,690
08/05/2014 40.37 40.84 40.37 40.52 2,574,021
08/04/2014 40.97 41.13 40.1 40.86 4,333,893
08/01/2014 40.98 41.21 40.88 41.02 2,493,804
07/31/2014 41.35 41.47 40.97 41.01 2,050,503
07/30/2014 41.54 41.73 41.26 41.48 1,671,576
07/29/2014 42.27 42.41 41.86 41.87 1,614,314
07/28/2014 42.48 42.48 41.945 42.23 1,213,518
07/25/2014 42.46 42.64 42.07 42.38 1,493,894
07/24/2014 42.17 42.66 42.1 42.56 1,622,628
07/23/2014 42.17 42.29 42.04 42.06 1,076,958
07/22/2014 42.23 42.44 42.09 42.19 1,040,246
07/21/2014 42.11 42.2 41.7 42.02 1,290,668
07/18/2014 41.74 42.13 41.57 42.11 1,640,120
07/17/2014 42.1 42.21 41.545 41.62 1,676,175
07/16/2014 42.46 42.59 42.15 42.18 1,261,828
07/15/2014 42.3 42.435 41.98 42.34 2,125,390
07/14/2014 42.21 42.32 42.04 42.16 1,346,914
07/11/2014 41.99 42.05 41.73 41.92 1,428,476
07/10/2014 41.84 42.13 41.48 41.915 1,976,027
07/09/2014 42.14 42.26 41.6 41.7 2,464,233
07/08/2014 41.59 42.24 41.4 41.86 3,872,969
07/07/2014 41.55 41.55 41.16 41.43 1,488,461
07/03/2014 41.22 41.57 41.19 41.55 2,261,998
07/02/2014 41.245 41.78 40.66 41.15 4,421,502
07/01/2014 40.7 42.5 40.59 42.13 4,374,969
06/30/2014 40.8 41.72 40.8 41.56 2,253,233
06/27/2014 41.23 41.51 41.02 41.21 2,105,665
06/26/2014 41.34 41.4371 40.98 41.255 1,909,488
06/25/2014 41.27 41.59 41.19 41.39 1,596,507
06/24/2014 41.51 41.99 41.37 41.45 1,948,359
06/23/2014 41.64 41.66 41.29 41.58 1,184,309
06/20/2014 41.43 41.805 41.26 41.64 2,857,138
06/19/2014 41.59 41.59 41.04 41.22 1,347,677
06/18/2014 41.13 41.45 40.92 41.41 1,154,182
06/17/2014 41 41.4 40.84 41.21 1,844,455
06/16/2014 40.95 41.33 40.84 41.05 1,128,759
06/13/2014 40.93 41.18 40.89 41.1 1,227,465
06/12/2014 40.77 41.02 40.65 40.82 1,220,306
06/11/2014 41.07 41.07 40.763 40.97 1,203,883
06/10/2014 41.29 41.38 41.02 41.13 1,028,858
06/09/2014 41.24 41.48 41.12 41.35 986,964
06/06/2014 41.19 41.6 41.02 41.2 1,926,370
06/05/2014 40.81 41.11 40.37 41.11 2,076,850
06/04/2014 40.37 40.83 40.205 40.83 1,970,297
06/03/2014 40.64 40.76 40.21 40.45 2,414,914
06/02/2014 41.15 41.27 40.83 40.88 1,740,327
05/30/2014 41.59 41.62 41.04 41.11 3,017,254
05/29/2014 41.11 41.45 41.07 41.44 1,126,392
05/28/2014 41.2 41.31 40.9 41.07 1,443,153
05/27/2014 40.82 41.13 40.73 41.12 1,394,675
05/23/2014 40.67 40.88 40.31 40.82 1,523,035
05/22/2014 40.52 40.64 40.36 40.41 2,223,669
05/21/2014 40.88 41.04 40.5 40.52 1,989,380
05/20/2014 41.11 41.1167 40.685 40.79 2,331,495
05/19/2014 40.92 41.1 40.69 41.06 1,137,997
05/16/2014 40.43 40.93 40.24 40.85 1,660,259
05/15/2014 40.75 40.75 40.03 40.42 2,180,391
05/14/2014 41.28 41.39 40.84 40.88 1,662,340
05/13/2014 41.32 41.57 41.22 41.35 1,570,066
05/12/2014 40.96 41.43 40.96 41.31 1,505,889
05/09/2014 40.83 41.03 40.62 40.89 1,665,220
05/08/2014 40.32 40.788 40.03 40.77 2,062,800
05/07/2014 40.81 41.05 40.21 40.45 2,954,851
05/06/2014 41.26 41.47 40.745 40.8 1,937,113
05/05/2014 41.09 41.675 40.91 41.49 1,632,264
05/02/2014 40.61 41.74 40.61 41.4 1,806,914
05/01/2014 41.78 41.89 41.33 41.41 1,453,612
04/30/2014 40.77 41.81 40.69 41.81 2,794,914
04/29/2014 41.02 41.04 40.77 40.89 1,901,963
04/28/2014 40.67 40.86 40.18 40.68 1,890,994
04/25/2014 40.72 40.92 40.37 40.39 1,546,778
04/24/2014 41.2 41.25 40.8 40.92 1,610,622
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?