Paychex, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	276.37	276.37	276.37	276.37	276.37	2
2026-10-14	276.37	276.37	276.37	276.37	276.37	0
2026-10-13	276.37	276.37	276.37	276.37	276.37	0
2026-10-12	276.37	276.37	276.37	276.37	276.37	0
2026-10-09	276.37	276.37	276.37	276.37	276.37	0
2026-10-08	276.37	276.37	276.37	276.37	276.37	0
2026-10-07	276.37	276.37	276.37	276.37	276.37	0
2026-10-06	276.37	276.37	276.37	276.37	276.37	0
2026-10-05	276.37	276.37	276.37	276.37	276.37	0
2026-10-02	276.37	276.37	276.37	276.37	276.37	0
2026-10-01	276.37	276.37	276.37	276.37	276.37	0
2026-09-30	276.37	276.37	276.37	276.37	276.37	0
2026-09-29	276.37	276.37	276.37	276.37	276.37	0
2026-09-28	276.37	276.37	276.37	276.37	276.37	0
2026-09-25	276.37	276.37	276.37	276.37	276.37	0
2026-09-24	276.37	276.37	276.37	276.37	276.37	0
2026-09-23	276.37	276.37	276.37	276.37	276.37	2
2026-09-22	292.50	292.50	292.50	292.50	292.50	0
2026-09-21	292.50	292.50	292.50	292.50	292.50	30
2026-09-18	303.50	303.50	303.50	303.50	303.50	0
2026-09-17	303.50	303.50	303.50	303.50	303.50	0
2026-09-16	303.50	303.50	303.50	303.50	303.50	0
2026-09-15	303.50	303.50	303.50	303.50	303.50	0
2026-09-14	303.50	303.50	303.50	303.50	303.50	10
2026-09-11	293.77	293.77	293.77	293.77	293.77	1
2026-09-10	313.00	313.00	313.00	313.00	313.00	0
2026-09-09	313.00	313.00	313.00	313.00	313.00	0
2026-09-08	313.00	313.00	313.00	313.00	313.00	0
2026-09-07	313.00	313.00	313.00	313.00	313.00	0
2026-09-04	315.84	315.84	313.00	313.00	313.00	172
2026-09-03	331.50	331.50	331.50	331.50	331.50	0
2026-09-02	331.50	331.50	331.50	331.50	331.50	0
2026-09-01	331.50	331.50	331.50	331.50	331.50	0
2026-08-31	331.50	331.50	331.50	331.50	331.50	0
2026-08-28	331.20	331.50	331.20	331.50	331.50	152
2026-08-27	322.56	322.56	322.56	322.56	322.56	0
2026-08-26	322.56	322.56	322.56	322.56	322.56	9
2026-08-25	319.36	319.36	319.36	319.36	319.36	20
2026-08-24	318.40	318.40	318.40	318.40	318.40	0
2026-08-21	318.40	318.40	318.40	318.40	318.40	0
2026-08-20	318.40	318.40	318.40	318.40	318.40	5
2026-08-19	314.96	314.96	314.96	314.96	314.96	0
2026-08-18	314.96	314.96	314.96	314.96	314.96	54
2026-08-17	309.44	310.08	307.84	310.08	310.08	12
2026-08-14	282.42	282.42	282.42	282.42	282.42	0
2026-08-13	282.42	282.42	282.42	282.42	282.42	0
2026-08-12	282.42	282.42	282.42	282.42	282.42	0
2026-08-11	282.42	282.42	282.42	282.42	282.42	0
2026-08-10	282.42	282.42	282.42	282.42	282.42	0
2026-08-07	282.42	282.42	282.42	282.42	282.42	0
2026-08-06	282.42	282.42	282.42	282.42	282.42	0
2026-08-05	282.42	282.42	282.42	282.42	282.42	0
2026-08-04	282.42	282.42	282.42	282.42	282.42	0
2026-08-03	282.42	282.42	282.42	282.42	282.42	0
2026-07-31	282.42	282.42	282.42	282.42	282.42	0
2026-07-30	282.42	282.42	282.42	282.42	282.42	0
2026-07-29	282.42	282.42	282.42	282.42	282.42	0
2026-07-28	282.42	282.42	282.42	282.42	282.42	0
2026-07-27	282.42	282.42	282.42	282.42	282.42	0
2026-07-24	282.42	282.42	282.42	282.42	280.30	0

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.1579 USD
2026-05-12	2.0949 USD
2026-01-27	1.9654 USD
2025-11-06	2.0160 USD
2025-07-18	2.0667 USD
2025-05-09	2.1577 USD
2025-02-06	2.0060 USD
2024-11-06	2.0761 USD
2024-08-07	1.9399 USD
2024-05-09	1.7977 USD
2024-02-09	1.5435 USD
2023-11-13	1.5241 USD
2023-08-09	2.1701 USD
2023-05-10	2.2253 USD
2023-02-08	2.0455 USD
2022-11-08	2.1133 USD
2022-08-10	2.0104 USD
2022-01-28	1.6958 USD
2021-10-29	1.8544 USD
2021-07-30	1.7224 USD
2021-05-11	1.7251 USD
2020-07-31	1.7345 USD
2020-05-14	1.6578 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.