Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	282.42	282.42	282.42	282.42	280.30	0
2026-07-22	282.42	282.42	282.42	282.42	280.30	0
2026-07-21	282.42	282.42	282.42	282.42	280.30	0
2026-07-20	282.42	282.42	282.42	282.42	280.30	0
2026-07-17	282.42	282.42	282.42	282.42	280.30	0
2026-07-16	282.42	282.42	282.42	282.42	280.30	0
2026-07-15	282.42	282.42	282.42	282.42	280.30	0
2026-07-14	282.42	282.42	282.42	282.42	280.30	0
2026-07-13	282.42	282.42	282.42	282.42	280.30	0
2026-07-10	282.42	282.42	282.42	282.42	280.30	0
2026-07-09	282.42	282.42	282.42	282.42	280.30	0
2026-07-08	282.42	282.42	282.42	282.42	280.30	0
2026-07-07	280.54	282.42	280.54	282.42	280.30	3
2026-07-06	253.00	253.00	253.00	253.00	251.10	0
2026-07-03	253.00	253.00	253.00	253.00	251.10	0
2026-07-02	253.00	253.00	253.00	253.00	251.10	0
2026-07-01	253.00	253.00	253.00	253.00	251.10	0
2026-06-30	253.00	253.00	253.00	253.00	251.10	0
2026-06-29	253.00	253.00	253.00	253.00	251.10	0
2026-06-26	253.00	253.00	253.00	253.00	251.10	0
2026-06-25	253.00	253.00	253.00	253.00	251.10	1
2026-06-24	241.91	241.91	241.91	241.91	240.09	0
2026-06-23	241.91	241.91	241.91	241.91	240.09	0
2026-06-22	241.91	241.91	241.91	241.91	240.09	0
2026-06-19	241.91	241.91	241.91	241.91	240.09	0
2026-06-18	241.91	241.91	241.91	241.91	240.09	0
2026-06-17	241.91	241.91	241.91	241.91	240.09	0
2026-06-16	241.91	241.91	241.91	241.91	240.09	0
2026-06-15	241.91	241.91	241.91	241.91	240.09	0
2026-06-12	241.91	241.91	241.91	241.91	240.09	0
2026-06-11	241.91	241.91	241.91	241.91	240.09	0
2026-06-10	241.91	241.91	241.91	241.91	240.09	0
2026-06-09	241.91	241.91	241.91	241.91	240.09	0
2026-06-08	241.91	241.91	241.91	241.91	240.09	0
2026-06-05	241.91	241.91	241.91	241.91	240.09	0
2026-06-03	241.91	241.91	241.91	241.91	240.09	0
2026-06-02	241.91	241.91	241.91	241.91	240.09	0
2026-06-01	241.91	241.91	241.91	241.91	240.09	0
2026-05-29	241.91	241.91	241.91	241.91	240.09	0
2026-05-28	241.91	241.91	241.91	241.91	240.09	0
2026-05-27	244.80	244.80	241.91	241.91	240.09	2
2026-05-26	227.23	227.23	227.23	227.23	225.52	0
2026-05-25	227.23	227.23	227.23	227.23	225.52	0
2026-05-22	227.23	227.23	227.23	227.23	225.52	0
2026-05-21	227.23	227.23	227.23	227.23	225.52	0
2026-05-20	227.23	227.23	227.23	227.23	225.52	0
2026-05-19	227.23	227.23	227.23	227.23	225.52	0
2026-05-18	227.23	227.23	227.23	227.23	225.52	0
2026-05-15	227.23	227.23	227.23	227.23	225.52	0
2026-05-14	227.23	227.23	227.23	227.23	225.52	0
2026-05-13	227.23	227.23	227.23	227.23	225.52	0
2026-05-12	227.23	227.23	227.23	227.23	225.52	0
2026-05-11	227.23	227.23	227.23	227.23	223.44	0
2026-05-08	227.23	227.23	227.23	227.23	223.44	1
2026-05-07	228.14	228.14	228.14	228.14	224.34	0
2026-05-06	228.14	228.14	228.14	228.14	224.34	0
2026-05-05	228.14	228.14	228.14	228.14	224.34	0
2026-05-04	228.14	228.14	228.14	228.14	224.34	0
2026-04-30	228.14	228.14	228.14	228.14	224.34	0
2026-04-29	228.14	228.14	228.14	228.14	224.34	0

← NewerPage 2 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.