Paychex, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 316.80 | 316.80 | 316.80 | 316.80 | 307.37 | 6 |
| 2025-10-28 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-27 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-24 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-23 | 336.80 | 336.80 | 336.00 | 336.00 | 326.00 | 2 |
| 2025-10-22 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-21 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-20 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-17 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-16 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-15 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-14 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-13 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-10 | 336.00 | 336.00 | 336.00 | 336.00 | 326.00 | 0 |
| 2025-10-09 | 337.28 | 337.28 | 336.00 | 336.00 | 326.00 | 32 |
| 2025-10-08 | 335.92 | 335.92 | 335.92 | 335.92 | 325.92 | 90 |
| 2025-10-07 | 335.61 | 335.61 | 335.61 | 335.61 | 325.62 | 12 |
| 2025-10-06 | 328.68 | 328.68 | 328.68 | 328.68 | 318.90 | 27 |
| 2025-10-03 | 341.36 | 341.36 | 341.36 | 341.36 | 331.20 | 0 |
| 2025-10-02 | 341.36 | 341.36 | 341.36 | 341.36 | 331.20 | 0 |
| 2025-10-01 | 341.36 | 341.36 | 341.36 | 341.36 | 331.20 | 0 |
| 2025-09-30 | 341.36 | 341.36 | 341.36 | 341.36 | 331.20 | 0 |
| 2025-09-29 | 341.36 | 341.36 | 341.36 | 341.36 | 331.20 | 2 |
| 2025-09-26 | 343.40 | 343.40 | 343.40 | 343.40 | 333.18 | 2 |
| 2025-09-25 | 350.00 | 350.00 | 350.00 | 350.00 | 339.58 | 0 |
| 2025-09-24 | 350.00 | 350.00 | 350.00 | 350.00 | 339.58 | 0 |
| 2025-09-23 | 350.00 | 350.00 | 350.00 | 350.00 | 339.58 | 0 |
| 2025-09-22 | 350.00 | 350.00 | 350.00 | 350.00 | 339.58 | 0 |
| 2025-09-19 | 350.00 | 350.00 | 350.00 | 350.00 | 339.58 | 6 |
| 2025-09-18 | 350.70 | 350.70 | 350.70 | 350.70 | 340.26 | 1 |
| 2025-09-17 | 352.90 | 352.90 | 352.90 | 352.90 | 342.39 | 1 |
| 2025-09-16 | 359.65 | 359.65 | 359.65 | 359.65 | 348.94 | 0 |
| 2025-09-15 | 359.65 | 359.65 | 359.65 | 359.65 | 348.94 | 0 |
| 2025-09-12 | 359.65 | 359.65 | 359.65 | 359.65 | 348.94 | 0 |
| 2025-09-11 | 359.65 | 359.65 | 359.65 | 359.65 | 348.94 | 0 |
| 2025-09-10 | 359.65 | 359.65 | 359.65 | 359.65 | 348.94 | 1 |
| 2025-09-09 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-08 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-05 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-04 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-03 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-02 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-09-01 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-08-29 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-08-28 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-08-27 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-08-26 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 0 |
| 2025-08-25 | 376.20 | 376.20 | 376.20 | 376.20 | 365.00 | 6 |
| 2025-08-22 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-21 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-20 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-19 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-18 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-15 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-14 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-13 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-12 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-11 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-08 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
| 2025-08-07 | 408.77 | 408.77 | 408.77 | 408.77 | 396.60 | 0 |
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.