Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	426.54	426.54	425.27	425.27	410.46	8
2025-05-12	420.42	420.42	420.42	420.42	405.78	0
2025-05-09	420.42	420.42	420.42	420.42	405.78	0
2025-05-08	420.42	420.42	420.42	420.42	403.70	0
2025-05-07	420.42	420.42	420.42	420.42	403.70	0
2025-05-06	420.42	420.42	420.42	420.42	403.70	0
2025-05-05	420.42	420.42	420.42	420.42	403.70	0
2025-05-02	420.42	420.42	420.42	420.42	403.70	12
2025-04-30	409.00	409.00	409.00	409.00	392.73	0
2025-04-29	409.00	409.00	409.00	409.00	392.73	0
2025-04-28	409.00	409.00	409.00	409.00	392.73	8
2025-04-25	406.30	406.31	406.30	406.31	390.15	10
2025-04-24	426.10	426.10	426.10	426.10	409.15	0
2025-04-23	426.10	426.10	426.10	426.10	409.15	0
2025-04-22	426.10	426.10	426.10	426.10	409.15	0
2025-04-17	426.10	426.10	426.10	426.10	409.15	0
2025-04-16	426.10	426.10	426.10	426.10	409.15	0
2025-04-15	426.10	426.10	426.10	426.10	409.15	0
2025-04-14	426.10	426.10	426.10	426.10	409.15	0
2025-04-11	426.10	426.10	426.10	426.10	409.15	0
2025-04-10	426.10	426.10	426.10	426.10	409.15	9
2025-04-09	436.00	436.00	436.00	436.00	418.66	0
2025-04-08	436.00	436.00	436.00	436.00	418.66	0
2025-04-07	436.00	436.00	436.00	436.00	418.66	0
2025-04-04	436.00	436.00	436.00	436.00	418.66	0
2025-04-03	436.00	436.00	436.00	436.00	418.66	0
2025-04-02	436.00	436.00	436.00	436.00	418.66	0
2025-04-01	436.00	436.00	436.00	436.00	418.66	0
2025-03-31	435.00	436.00	435.00	436.00	418.66	67
2025-03-28	428.91	428.91	428.91	428.91	411.85	0
2025-03-27	428.91	428.91	428.91	428.91	411.85	0
2025-03-26	428.91	428.91	428.91	428.91	411.85	0
2025-03-25	428.91	428.91	428.91	428.91	411.85	0
2025-03-24	428.91	428.91	428.91	428.91	411.85	0
2025-03-21	428.91	428.91	428.91	428.91	411.85	0
2025-03-20	428.91	428.91	428.91	428.91	411.85	0
2025-03-19	428.91	428.91	428.91	428.91	411.85	0
2025-03-18	428.91	428.91	428.91	428.91	411.85	0
2025-03-17	428.91	428.91	428.91	428.91	411.85	0
2025-03-14	428.91	428.91	428.91	428.91	411.85	0
2025-03-13	428.91	428.91	428.91	428.91	411.85	0
2025-03-12	428.91	428.91	428.91	428.91	411.85	0
2025-03-11	428.91	428.91	428.91	428.91	411.85	0
2025-03-10	428.91	428.91	428.91	428.91	411.85	0
2025-03-07	428.91	428.91	428.91	428.91	411.85	0
2025-03-06	428.91	428.91	428.91	428.91	411.85	0
2025-03-05	428.91	428.91	428.91	428.91	411.85	0
2025-02-28	428.91	428.91	428.91	428.91	411.85	0
2025-02-27	428.91	428.91	428.91	428.91	411.85	0
2025-02-26	428.91	428.91	428.91	428.91	411.85	0
2025-02-25	428.91	428.91	428.91	428.91	411.85	0
2025-02-24	428.91	428.91	428.91	428.91	411.85	0
2025-02-21	428.91	428.91	428.91	428.91	411.85	0
2025-02-20	428.91	428.91	428.91	428.91	411.85	0
2025-02-19	428.91	428.91	428.91	428.91	411.85	0
2025-02-18	428.91	428.91	428.91	428.91	411.85	0
2025-02-17	428.91	428.91	428.91	428.91	411.85	0
2025-02-14	428.91	428.91	428.91	428.91	411.85	0
2025-02-13	428.91	428.91	428.91	428.91	411.85	0
2025-02-12	428.91	428.91	428.91	428.91	411.85	0

← NewerPage 7 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.