Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	PAYX	118.87	122.11	118.87	119.41	0.60	1,470,783	25,857	118.20	121.65
2024-04-30	Q	PAYX	120.35	120.47	118.70	118.81	-2.00	1,687,331	22,486	118.51	121.14
2024-04-29	Q	PAYX	120.28	121.025	120.09	120.81	0.84	1,925,934	20,046	120.18	121.31
2024-04-26	Q	PAYX	121.23	122.19	119.845	119.97	-2.00	2,400,530	25,017	119.51	120.60
2024-04-25	Q	PAYX	123.41	123.965	121.27	121.97	-0.55	1,204,021	21,625	120.35	121.89
2024-04-24	Q	PAYX	120.80	122.6825	120.42	122.52	0.90	1,806,132	23,878	121.50	125.73
2024-04-23	Q	PAYX	121.23	122.09	120.71	121.62	0.39	1,222,341	21,963	120.90	122.71
2024-04-22	Q	PAYX	120.00	122.02	119.835	121.23	1.71	1,911,994	26,870	120.64	121.67
2024-04-19	Q	PAYX	117.79	119.85	117.79	119.52	1.73	2,643,299	30,046	118.84	119.97
2024-04-18	Q	PAYX	119.78	119.78	117.74	117.79	-1.35	2,297,830	31,205	117.32	117.90
2024-04-17	Q	PAYX	121.49	121.49	119.07	119.14	-2.00	2,281,310	30,297	118.50	121.34
2024-04-16	Q	PAYX	122.49	122.755	121.00	121.14	-1.31	2,000,690	31,040	120.89	121.78
2024-04-15	Q	PAYX	124.64	124.68	122.25	122.47	-0.53	2,137,955	26,526	122.09	122.99
2024-04-12	Q	PAYX	123.67	124.1042	122.245	123.00	-1.24	2,004,438	31,218	122.51	123.39
2024-04-11	Q	PAYX	124.78	125.86	122.83	124.24	-0.28	1,712,406	29,035	123.71	124.85
2024-04-10	Q	PAYX	126.00	126.20	123.41	124.52	-2.07	1,913,888	31,178	123.21	126.00
2024-04-09	Q	PAYX	124.81	126.71	124.33	126.59	2.74	2,227,760	32,486	125.00	126.96
2024-04-08	Q	PAYX	121.70	124.11	121.57	123.85	1.47	2,647,248	29,229	123.43	124.26
2024-04-05	Q	PAYX	120.01	122.40	119.87	122.38	2.39	2,056,089	30,077	121.49	122.70
2024-04-04	Q	PAYX	121.29	121.81	119.39	119.99	-0.27	2,029,119	31,176	119.11	122.06
2024-04-03	Q	PAYX	122.02	122.05	119.23	120.26	-1.82	2,484,851	34,199	119.11	120.92
2024-04-02	Q	PAYX	116.57	122.5795	114.72	122.08	0.46	5,003,167	55,721	122.10	122.69
2024-04-01	Q	PAYX	123.00	123.085	121.253	121.62	-1.18	2,797,440	37,413	120.00	122.82
2024-03-29	Q	PAYX	122.00	122.97	121.85	122.80	1.27	0	0	121.90	123.74
2024-03-28	Q	PAYX	122.00	122.97	121.85	122.80	1.27	1,617,837	21,672	121.90	123.74
2024-03-27	Q	PAYX	120.71	121.83	120.14	121.53	1.95	1,526,291	20,047	120.53	122.00
2024-03-26	Q	PAYX	118.58	119.80	118.40	119.58	0.62	1,723,009	22,172	119.03	120.82
2024-03-25	Q	PAYX	120.57	120.76	118.41	118.96	-1.88	1,892,791	25,637	118.82	119.65
2024-03-22	Q	PAYX	122.84	122.84	120.69	120.84	-1.49	1,426,408	19,835	120.23	121.36
2024-03-21	Q	PAYX	123.34	123.68	122.30	122.33	-0.67	2,191,085	23,609	122.33	123.03
2024-03-20	Q	PAYX	121.53	123.54	120.96	123.00	1.96	1,499,999	22,217	122.73	123.88
2024-03-19	Q	PAYX	120.44	121.16	120.02	121.04	0.50	1,111,363	17,688	120.14	121.25
2024-03-18	Q	PAYX	121.08	121.60	120.48	120.54	0.26	1,214,870	19,645	120.43	121.46
2024-03-15	Q	PAYX	121.33	121.90	119.79	120.28	-1.29	5,841,065	23,928	119.71	121.45
2024-03-14	Q	PAYX	122.21	122.52	120.92	121.57	-0.56	1,674,357	21,778	120.46	122.82
2024-03-13	Q	PAYX	122.65	123.34	121.96	122.13	-0.52	1,637,434	23,442	121.81	122.80
2024-03-12	Q	PAYX	121.16	122.94	120.983	122.65	1.01	1,551,390	22,300	121.87	122.83
2024-03-11	Q	PAYX	121.24	121.78	119.84	121.64	0.82	1,280,410	19,359	119.50	122.50
2024-03-08	Q	PAYX	120.84	121.885	120.25	120.82	-0.31	1,344,791	19,341	120.00	121.62
2024-03-07	Q	PAYX	121.53	122.06	120.125	121.13	0.40	2,036,052	22,666	120.00	127.00
2024-03-06	Q	PAYX	120.12	121.38	119.61	120.73	0.50	1,800,107	22,048	111.11	121.71
2024-03-05	Q	PAYX	122.38	122.50	119.665	120.23	-2.11	1,691,309	23,824	119.50	120.27
2024-03-04	Q	PAYX	122.95	124.355	122.30	122.34	0.11	2,728,554	34,155	121.98	122.74
2024-03-01	Q	PAYX	122.11	122.65	121.38	122.23	-0.39	1,017,723	13,930	121.49	122.22
2024-02-29	Q	PAYX	123.14	123.14	122.16	122.62	0.21	1,954,942	17,652	118.39	122.62
2024-02-28	Q	PAYX	122.90	123.405	122.30	122.41	-0.49	898,335	13,177	120.00	122.80
2024-02-27	Q	PAYX	123.05	123.75	122.30	122.90	-0.47	1,052,095	16,726	122.30	123.43
2024-02-26	Q	PAYX	124.62	124.83	123.28	123.37	-1.27	1,192,525	16,067	122.99	123.90
2024-02-23	Q	PAYX	125.00	125.26	124.58	124.64	-0.07	1,077,012	16,066	124.03	124.98
2024-02-22	Q	PAYX	123.78	125.01	123.24	124.71	1.28	1,467,190	19,541	124.07	125.21
2024-02-21	Q	PAYX	124.71	124.85	122.77	123.43	-1.06	1,100,655	16,440	122.82	123.82
2024-02-20	Q	PAYX	123.38	124.51	123.27	124.49	1.11	1,414,825	18,901	124.49	125.00
2024-02-19	Q	PAYX	122.65	123.82	122.005	123.38	0.59	0	0	122.52	123.66
2024-02-16	Q	PAYX	122.65	123.82	122.005	123.38	0.59	1,100,291	15,534	122.52	123.66
2024-02-15	Q	PAYX	122.60	123.20	122.41	122.79	0.57	1,435,401	16,714	121.00	122.75
2024-02-14	Q	PAYX	121.80	122.785	121.27	122.22	0.83	1,792,121	24,289	116.84	122.82
2024-02-13	Q	PAYX	121.65	121.84	120.355	121.39	-0.71	1,932,248	22,401	119.25	121.75
2024-02-12	Q	PAYX	122.12	122.54	121.56	122.10	-0.04	2,256,853	22,551	121.50	122.82
2024-02-09	Q	PAYX	123.01	123.25	121.84	123.03	0.28	1,714,784	19,321	121.31	123.55
2024-02-08	Q	PAYX	122.00	122.81	121.10	122.75	0.65	1,084,535	14,437	119.75	123.93
2024-02-07	Q	PAYX	122.95	123.19	121.65	122.10	-0.09	1,411,120	18,246	121.51	122.54
2024-02-06	Q	PAYX	120.35	122.61	119.96	122.19	2.30	2,238,545	23,168	121.60	122.73
2024-02-05	Q	PAYX	121.32	121.335	119.42	119.89	-1.88	1,663,611	24,161	119.31	119.89