Paychex, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	428.91	428.91	428.91	428.91	411.85	0
2025-02-10	428.91	428.91	428.91	428.91	411.85	0
2025-02-07	428.91	428.91	428.91	428.91	411.85	0
2025-02-06	428.91	428.91	428.91	428.91	411.85	0
2025-02-05	428.91	428.91	428.91	428.91	409.92	0
2025-02-04	428.91	428.91	428.91	428.91	409.92	1
2025-02-03	433.00	433.00	433.00	433.00	413.83	0
2025-01-31	433.00	433.00	433.00	433.00	413.83	0
2025-01-30	433.00	433.00	433.00	433.00	413.83	0
2025-01-29	433.00	433.00	433.00	433.00	413.83	0
2025-01-28	433.00	433.00	433.00	433.00	413.83	1
2025-01-27	429.88	429.88	429.88	429.88	410.85	0
2025-01-24	429.88	429.88	429.88	429.88	410.85	0
2025-01-23	429.88	429.88	429.88	429.88	410.85	0
2025-01-22	429.88	429.88	429.88	429.88	410.85	0
2025-01-21	429.88	429.88	429.88	429.88	410.85	0
2025-01-20	429.88	429.88	429.88	429.88	410.85	0
2025-01-17	429.88	429.88	429.88	429.88	410.85	0
2025-01-16	429.88	429.88	429.88	429.88	410.85	0
2025-01-15	429.88	429.88	429.88	429.88	410.85	0
2025-01-14	429.88	429.88	429.88	429.88	410.85	0
2025-01-13	429.88	429.88	429.88	429.88	410.85	0
2025-01-10	429.88	429.88	429.88	429.88	410.85	0
2025-01-09	429.88	429.88	429.88	429.88	410.85	0
2025-01-08	429.88	429.88	429.88	429.88	410.85	0
2025-01-07	429.88	429.88	429.88	429.88	410.85	0
2025-01-06	429.88	429.88	429.88	429.88	410.85	0
2025-01-03	429.88	429.88	429.88	429.88	410.85	0
2025-01-02	429.88	429.88	429.88	429.88	410.85	0
2024-12-30	429.88	429.88	429.88	429.88	410.85	0
2024-12-27	429.88	429.88	429.88	429.88	410.85	0
2024-12-26	429.88	429.88	429.88	429.88	410.85	0
2024-12-23	429.88	429.88	429.88	429.88	410.85	0
2024-12-20	429.88	429.88	429.88	429.88	410.85	0
2024-12-19	429.88	429.88	429.88	429.88	410.85	0
2024-12-18	429.88	429.88	429.88	429.88	410.85	0
2024-12-17	429.88	429.88	429.88	429.88	410.85	0
2024-12-16	429.88	429.88	429.88	429.88	410.85	0
2024-12-13	429.88	429.88	429.88	429.88	410.85	0
2024-12-12	429.88	429.88	429.88	429.88	410.85	0
2024-12-11	429.88	429.88	429.88	429.88	410.85	0
2024-12-10	429.88	429.88	429.88	429.88	410.85	0
2024-12-09	429.88	429.88	429.88	429.88	410.85	1
2024-12-06	397.50	397.50	397.50	397.50	379.90	0
2024-12-05	397.50	397.50	397.50	397.50	379.90	0
2024-12-04	397.50	397.50	397.50	397.50	379.90	0
2024-12-03	397.50	397.50	397.50	397.50	379.90	0
2024-12-02	397.50	397.50	397.50	397.50	379.90	0
2024-11-29	397.50	397.50	397.50	397.50	379.90	0
2024-11-28	397.50	397.50	397.50	397.50	379.90	0
2024-11-27	397.50	397.50	397.50	397.50	379.90	0
2024-11-26	397.50	397.50	397.50	397.50	379.90	0
2024-11-25	397.50	397.50	397.50	397.50	379.90	0
2024-11-22	397.50	397.50	397.50	397.50	379.90	0
2024-11-21	397.50	397.50	397.50	397.50	379.90	0
2024-11-19	397.50	397.50	397.50	397.50	379.90	0
2024-11-18	397.50	397.50	397.50	397.50	379.90	0
2024-11-14	397.50	397.50	397.50	397.50	379.90	0
2024-11-13	397.50	397.50	397.50	397.50	379.90	0
2024-11-12	397.50	397.50	397.50	397.50	379.90	0

← NewerPage 8 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.