Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	408.77	408.77	408.77	408.77	396.60	0
2025-08-05	408.77	408.77	408.77	408.77	396.60	0
2025-08-04	408.77	408.77	408.77	408.77	396.60	0
2025-08-01	408.77	408.77	408.77	408.77	396.60	0
2025-07-31	408.77	408.77	408.77	408.77	396.60	0
2025-07-30	408.77	408.77	408.77	408.77	396.60	0
2025-07-29	408.77	408.77	408.77	408.77	396.60	0
2025-07-28	412.00	412.00	408.77	408.77	396.60	13
2025-07-25	403.95	403.95	403.95	403.95	391.92	0
2025-07-24	403.95	403.95	403.95	403.95	391.92	3
2025-07-23	400.40	400.40	400.40	400.40	388.48	0
2025-07-22	402.40	402.40	400.40	400.40	388.48	4
2025-07-21	396.80	396.80	396.80	396.80	384.99	0
2025-07-18	396.80	396.80	396.80	396.80	384.99	0
2025-07-17	396.80	396.80	396.80	396.80	382.98	0
2025-07-16	396.80	396.80	396.80	396.80	382.98	0
2025-07-15	398.80	398.80	396.80	396.80	382.98	4
2025-07-14	396.80	396.80	396.80	396.80	382.98	0
2025-07-11	396.80	396.80	396.80	396.80	382.98	0
2025-07-10	396.80	396.80	396.80	396.80	382.98	0
2025-07-09	396.80	396.80	396.80	396.80	382.98	0
2025-07-08	396.80	396.80	396.80	396.80	382.98	0
2025-07-07	396.80	396.80	396.80	396.80	382.98	0
2025-07-04	396.80	396.80	396.80	396.80	382.98	0
2025-07-03	396.80	396.80	396.80	396.80	382.98	0
2025-07-02	396.80	396.80	396.80	396.80	382.98	25
2025-07-01	391.43	391.43	391.43	391.43	377.80	0
2025-06-30	391.43	391.43	391.43	391.43	377.80	7
2025-06-27	396.70	396.70	391.56	391.56	377.92	9
2025-06-26	383.80	387.98	383.80	387.98	374.47	14
2025-06-25	407.92	407.92	383.88	383.88	370.51	26
2025-06-24	434.30	434.30	434.30	434.30	419.18	0
2025-06-23	434.30	434.30	434.30	434.30	419.18	0
2025-06-20	434.30	434.30	434.30	434.30	419.18	0
2025-06-18	434.30	434.30	434.30	434.30	419.18	0
2025-06-17	434.30	434.30	434.30	434.30	419.18	0
2025-06-16	434.30	434.30	434.30	434.30	419.18	0
2025-06-13	434.30	434.30	434.30	434.30	419.18	0
2025-06-12	434.30	434.30	434.30	434.30	419.18	0
2025-06-11	434.30	434.30	434.30	434.30	419.18	0
2025-06-10	434.30	434.30	434.30	434.30	419.18	0
2025-06-09	434.30	434.30	434.30	434.30	419.18	0
2025-06-06	434.30	434.30	434.30	434.30	419.18	0
2025-06-05	434.30	434.30	434.30	434.30	419.18	0
2025-06-04	434.30	434.30	434.30	434.30	419.18	0
2025-06-03	434.30	434.30	434.30	434.30	419.18	0
2025-06-02	434.30	434.30	434.30	434.30	419.18	0
2025-05-30	434.30	434.30	434.30	434.30	419.18	0
2025-05-29	434.30	434.30	434.30	434.30	419.18	0
2025-05-28	434.30	434.30	434.30	434.30	419.18	0
2025-05-27	434.30	434.30	434.30	434.30	419.18	0
2025-05-26	434.30	434.30	434.30	434.30	419.18	0
2025-05-23	434.30	434.30	434.30	434.30	419.18	0
2025-05-22	434.30	434.30	434.30	434.30	419.18	0
2025-05-21	434.30	434.30	434.30	434.30	419.18	0
2025-05-20	434.30	434.30	434.30	434.30	419.18	0
2025-05-19	434.30	434.30	434.30	434.30	419.18	0
2025-05-16	434.30	434.30	434.30	434.30	419.18	0
2025-05-15	434.30	434.30	434.30	434.30	419.18	2
2025-05-14	425.27	425.27	425.27	425.27	410.46	0

← NewerPage 6 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.