Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	287.82	287.82	287.82	287.82	283.02	0
2026-01-27	287.82	287.82	287.82	287.82	283.02	0
2026-01-26	287.82	287.82	287.82	287.82	281.09	0
2026-01-23	287.82	287.82	287.82	287.82	281.09	0
2026-01-22	287.82	287.82	287.82	287.82	281.09	0
2026-01-21	287.82	287.82	287.82	287.82	281.09	30
2026-01-20	300.60	300.60	300.60	300.60	293.57	0
2026-01-19	300.60	300.60	300.60	300.60	293.57	0
2026-01-16	300.60	300.60	300.60	300.60	293.57	1
2026-01-15	308.16	308.16	308.16	308.16	300.95	0
2026-01-14	308.16	308.16	308.16	308.16	300.95	0
2026-01-13	308.16	308.16	308.16	308.16	300.95	0
2026-01-12	308.16	308.16	308.16	308.16	300.95	0
2026-01-09	308.16	308.16	308.16	308.16	300.95	0
2026-01-08	308.16	308.16	308.16	308.16	300.95	0
2026-01-07	308.16	308.16	308.16	308.16	300.95	0
2026-01-06	308.16	308.16	308.16	308.16	300.95	0
2026-01-05	308.16	308.16	308.16	308.16	300.95	0
2026-01-02	308.16	308.16	308.16	308.16	300.95	0
2025-12-30	308.16	308.16	308.16	308.16	300.95	0
2025-12-29	308.16	308.16	308.16	308.16	300.95	0
2025-12-26	308.16	308.16	308.16	308.16	300.95	0
2025-12-23	308.16	308.16	308.16	308.16	300.95	0
2025-12-22	308.16	308.16	308.16	308.16	300.95	0
2025-12-19	308.16	308.16	308.16	308.16	300.95	1
2025-12-18	320.64	320.64	320.64	320.64	313.14	3
2025-12-17	324.16	324.16	324.16	324.16	316.58	2
2025-12-16	298.20	298.20	298.20	298.20	291.23	0
2025-12-15	298.20	298.20	298.20	298.20	291.23	0
2025-12-12	298.20	298.20	298.20	298.20	291.23	0
2025-12-11	298.20	298.20	298.20	298.20	291.23	0
2025-12-10	298.20	298.20	298.20	298.20	291.23	0
2025-12-09	298.20	298.20	298.20	298.20	291.23	0
2025-12-08	298.20	298.20	298.20	298.20	291.23	0
2025-12-05	298.20	298.20	298.20	298.20	291.23	0
2025-12-04	298.20	298.20	298.20	298.20	291.23	0
2025-12-03	298.20	298.20	298.20	298.20	291.23	15
2025-12-02	298.99	298.99	298.99	298.99	292.00	0
2025-12-01	298.99	298.99	298.99	298.99	292.00	0
2025-11-28	298.99	298.99	298.99	298.99	292.00	1
2025-11-27	292.33	292.33	292.33	292.33	285.49	0
2025-11-26	292.33	292.33	292.33	292.33	285.49	0
2025-11-25	292.33	292.33	292.33	292.33	285.49	0
2025-11-24	292.33	292.33	292.33	292.33	285.49	0
2025-11-21	292.33	292.33	292.33	292.33	285.49	0
2025-11-19	292.32	292.33	292.32	292.33	285.49	6
2025-11-18	294.64	294.64	294.64	294.64	287.75	3
2025-11-17	295.80	295.80	295.80	295.80	288.88	10
2025-11-14	296.70	297.90	296.70	297.90	290.93	10
2025-11-13	294.01	294.01	294.01	294.01	287.14	0
2025-11-12	294.01	294.01	294.01	294.01	287.14	1
2025-11-11	300.00	300.00	300.00	300.00	292.99	0
2025-11-10	300.00	300.00	300.00	300.00	292.99	0
2025-11-07	304.38	304.38	300.00	300.00	292.99	2
2025-11-06	308.23	308.23	308.23	308.23	301.02	0
2025-11-05	308.23	308.23	308.23	308.23	299.05	1
2025-11-04	308.23	308.23	308.23	308.23	299.05	1
2025-11-03	316.80	316.80	316.80	316.80	307.37	0
2025-10-31	316.80	316.80	316.80	316.80	307.37	2
2025-10-30	316.80	316.80	316.80	316.80	307.37	0

← NewerPage 4 of 21 · 1,247 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.