Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	228.14	228.14	228.14	228.14	224.34	1
2026-04-27	231.38	231.38	231.38	231.38	227.52	0
2026-04-24	231.38	231.38	231.38	231.38	227.52	0
2026-04-23	231.38	231.38	231.38	231.38	227.52	0
2026-04-22	231.38	231.38	231.38	231.38	227.52	0
2026-04-20	231.38	231.38	231.38	231.38	227.52	8
2026-04-17	220.00	220.00	220.00	220.00	216.33	0
2026-04-16	220.00	220.00	220.00	220.00	216.33	0
2026-04-15	220.00	220.00	220.00	220.00	216.33	0
2026-04-14	220.00	220.00	220.00	220.00	216.33	0
2026-04-13	220.00	220.00	220.00	220.00	216.33	0
2026-04-10	220.00	220.00	220.00	220.00	216.33	1
2026-04-09	238.08	238.08	238.08	238.08	234.11	0
2026-04-08	238.08	238.08	238.08	238.08	234.11	0
2026-04-07	237.12	238.08	237.12	238.08	234.11	10
2026-04-06	237.84	237.84	237.84	237.84	233.88	0
2026-04-02	237.84	237.84	237.84	237.84	233.88	0
2026-04-01	237.84	237.84	237.84	237.84	233.88	1
2026-03-31	246.00	246.00	246.00	246.00	241.90	0
2026-03-30	246.00	246.00	246.00	246.00	241.90	1
2026-03-27	237.84	237.84	237.84	237.84	233.88	0
2026-03-26	237.84	237.84	237.84	237.84	233.88	0
2026-03-25	248.40	248.40	237.84	237.84	233.88	2
2026-03-24	246.00	246.00	246.00	246.00	241.90	0
2026-03-23	246.00	246.00	246.00	246.00	241.90	0
2026-03-20	246.00	246.00	246.00	246.00	241.90	1
2026-03-19	255.00	255.00	255.00	255.00	250.75	0
2026-03-18	255.00	255.00	255.00	255.00	250.75	0
2026-03-17	255.00	255.00	255.00	255.00	250.75	0
2026-03-16	255.00	255.00	255.00	255.00	250.75	0
2026-03-13	255.00	255.00	255.00	255.00	250.75	0
2026-03-12	255.00	255.00	255.00	255.00	250.75	0
2026-03-11	255.00	255.00	255.00	255.00	250.75	0
2026-03-10	255.00	255.00	255.00	255.00	250.75	0
2026-03-09	255.00	255.00	255.00	255.00	250.75	3
2026-03-06	262.86	262.86	262.86	262.86	258.48	14
2026-03-05	250.88	250.88	250.88	250.88	246.70	0
2026-03-04	250.88	250.88	250.88	250.88	246.70	2
2026-03-03	228.24	228.24	228.24	228.24	224.44	0
2026-03-02	228.24	228.24	228.24	228.24	224.44	0
2026-02-27	228.24	228.24	228.24	228.24	224.44	0
2026-02-26	228.24	228.24	228.24	228.24	224.44	0
2026-02-25	228.24	228.24	228.24	228.24	224.44	0
2026-02-24	228.24	228.24	228.24	228.24	224.44	0
2026-02-23	230.00	230.00	227.01	228.24	224.44	92
2026-02-20	243.12	243.12	243.12	243.12	239.07	0
2026-02-19	243.12	243.12	243.12	243.12	239.07	42
2026-02-18	248.16	248.16	248.16	248.16	244.02	5
2026-02-13	250.00	250.00	250.00	250.00	245.83	0
2026-02-12	250.00	250.00	250.00	250.00	245.83	0
2026-02-11	256.01	256.01	250.00	250.00	245.83	2
2026-02-10	254.40	254.40	254.40	254.40	250.16	0
2026-02-09	254.40	254.40	254.40	254.40	250.16	10
2026-02-06	257.31	257.31	257.31	257.31	253.02	0
2026-02-05	257.31	257.31	257.31	257.31	253.02	0
2026-02-04	257.31	257.31	257.31	257.31	253.02	0
2026-02-03	259.33	259.33	257.31	257.31	253.02	78
2026-02-02	270.26	270.26	270.26	270.26	265.76	0
2026-01-30	281.23	281.23	267.20	270.26	265.76	6
2026-01-29	287.82	287.82	287.82	287.82	283.02	0

← NewerPage 3 of 5 · 248 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.