Paychex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 111.08 | 113.68 | 108.88 | 112.88 | 112.88 | 1,884 |
| 2026-10-19 | 112.45 | 112.45 | 108.30 | 110.36 | 110.36 | 199 |
| 2026-10-16 | 112.01 | 113.24 | 109.96 | 110.16 | 110.16 | 63 |
| 2026-10-15 | 109.35 | 112.33 | 108.00 | 112.01 | 112.01 | 462 |
| 2026-10-14 | 106.60 | 107.86 | 105.55 | 107.86 | 107.86 | 1,446 |
| 2026-10-13 | 104.40 | 105.87 | 103.37 | 105.55 | 105.55 | 733 |
| 2026-10-12 | 105.24 | 106.01 | 103.01 | 104.81 | 104.81 | 174 |
| 2026-10-09 | 103.12 | 105.42 | 103.12 | 104.41 | 104.41 | 728 |
| 2026-10-08 | 103.25 | 103.81 | 101.46 | 103.81 | 103.81 | 5,761 |
| 2026-10-07 | 100.31 | 102.38 | 99.000 | 102.17 | 102.17 | 485 |
| 2026-10-06 | 100.71 | 101.15 | 98.000 | 100.62 | 100.62 | 7,285 |
| 2026-10-05 | 100.44 | 101.24 | 98.000 | 99.220 | 99.220 | 3,382 |
| 2026-10-02 | 100.86 | 102.40 | 98.940 | 98.940 | 98.940 | 1,056 |
| 2026-10-01 | 99.870 | 102.19 | 98.000 | 100.97 | 100.97 | 3,139 |
| 2026-09-30 | 99.070 | 100.89 | 98.000 | 99.350 | 99.350 | 14,877 |
| 2026-09-29 | 99.000 | 101.60 | 96.520 | 98.780 | 98.780 | 2,879 |
| 2026-09-28 | 100.50 | 103.36 | 98.980 | 100.36 | 100.36 | 1,545 |
| 2026-09-25 | 101.25 | 103.00 | 100.50 | 101.67 | 101.67 | 7,544 |
| 2026-09-24 | 105.00 | 107.55 | 102.59 | 102.59 | 102.59 | 3,674 |
| 2026-09-23 | 115.93 | 117.00 | 103.41 | 106.32 | 106.32 | 9,149 |
| 2026-09-22 | 115.77 | 116.19 | 113.44 | 114.27 | 114.27 | 2,248 |
| 2026-09-21 | 114.91 | 117.25 | 114.34 | 115.35 | 115.35 | 539 |
| 2026-09-18 | 116.54 | 116.54 | 114.97 | 115.94 | 115.94 | 569 |
| 2026-09-17 | 116.01 | 119.39 | 115.30 | 116.31 | 116.31 | 663 |
| 2026-09-16 | 117.75 | 119.20 | 117.39 | 117.50 | 117.50 | 144 |
| 2026-09-15 | 117.21 | 119.48 | 117.21 | 119.03 | 119.03 | 2,393 |
| 2026-09-14 | 116.01 | 119.11 | 116.01 | 118.10 | 118.10 | 371 |
| 2026-09-11 | 116.99 | 117.00 | 114.62 | 115.34 | 115.34 | 1,179 |
| 2026-09-10 | 114.10 | 115.59 | 113.84 | 114.96 | 114.96 | 528 |
| 2026-09-09 | 115.59 | 117.30 | 115.00 | 115.24 | 115.24 | 2,064 |
| 2026-09-08 | 122.44 | 122.44 | 116.59 | 117.18 | 117.18 | 9,136 |
| 2026-09-04 | 125.00 | 125.45 | 121.65 | 122.56 | 122.56 | 581 |
| 2026-09-03 | 124.20 | 126.03 | 120.88 | 124.47 | 124.47 | 777 |
| 2026-09-02 | 123.97 | 125.50 | 121.88 | 124.26 | 124.26 | 2,876 |
| 2026-09-01 | 128.00 | 129.19 | 122.68 | 125.72 | 125.72 | 6,116 |
| 2026-08-31 | 126.17 | 130.98 | 125.67 | 126.77 | 126.77 | 1,892 |
| 2026-08-28 | 126.00 | 128.16 | 124.48 | 127.06 | 127.06 | 919 |
| 2026-08-27 | 131.07 | 131.07 | 123.43 | 126.75 | 126.75 | 1,195 |
| 2026-08-26 | 124.75 | 125.70 | 121.00 | 124.95 | 124.95 | 2,717 |
| 2026-08-25 | 123.76 | 127.99 | 122.46 | 124.91 | 124.91 | 210 |
| 2026-08-24 | 123.50 | 127.13 | 120.00 | 126.18 | 126.18 | 388 |
| 2026-08-21 | 122.31 | 124.47 | 121.30 | 123.34 | 123.34 | 201 |
| 2026-08-20 | 121.54 | 124.21 | 120.81 | 123.17 | 123.17 | 117 |
| 2026-08-19 | 120.50 | 123.40 | 120.11 | 122.79 | 122.79 | 72 |
| 2026-08-18 | 120.00 | 122.01 | 118.54 | 121.49 | 121.49 | 132 |
| 2026-08-17 | 120.25 | 123.00 | 118.34 | 118.76 | 118.76 | 1,365 |
| 2026-08-14 | 126.34 | 126.34 | 122.11 | 122.11 | 122.11 | 262 |
| 2026-08-13 | 122.47 | 122.47 | 117.50 | 121.82 | 121.82 | 289 |
| 2026-08-12 | 122.97 | 122.97 | 118.68 | 119.39 | 119.39 | 281 |
| 2026-08-11 | 122.00 | 124.50 | 119.69 | 121.52 | 121.52 | 70 |
| 2026-08-10 | 122.00 | 122.93 | 118.00 | 120.85 | 120.85 | 291 |
| 2026-08-07 | 119.50 | 122.00 | 119.34 | 119.59 | 119.59 | 6,282 |
| 2026-08-06 | 118.27 | 121.65 | 118.00 | 119.36 | 119.36 | 353 |
| 2026-08-05 | 117.67 | 122.00 | 116.31 | 117.69 | 117.69 | 356 |
| 2026-08-04 | 119.67 | 119.84 | 114.29 | 117.65 | 117.65 | 739 |
| 2026-08-03 | 120.00 | 120.00 | 117.01 | 117.79 | 117.79 | 743 |
| 2026-07-31 | 116.31 | 116.70 | 110.98 | 116.70 | 116.70 | 1,711 |
| 2026-07-30 | 122.00 | 124.00 | 114.00 | 116.76 | 116.76 | 879 |
| 2026-07-29 | 118.15 | 124.54 | 117.95 | 122.75 | 122.75 | 588 |
| 2026-07-28 | 115.10 | 119.73 | 110.46 | 119.41 | 119.41 | 980 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.1900 USD |
| 2026-05-12 | 1.1900 USD |
| 2026-01-27 | 1.0800 USD |
| 2025-11-06 | 1.0800 USD |
| 2025-07-18 | 1.0800 USD |
| 2025-05-09 | 1.0800 USD |
| 2025-02-07 | 0.9800 USD |
| 2024-11-07 | 0.9800 USD |
| 2024-08-08 | 0.9800 USD |
| 2024-05-09 | 0.9800 USD |
| 2024-02-12 | 0.8900 USD |
| 2023-11-13 | 0.8900 USD |
| 2023-08-09 | 0.8900 USD |
| 2023-05-10 | 0.8900 USD |
| 2023-02-08 | 0.7900 USD |
| 2022-11-08 | 0.7900 USD |
| 2022-08-10 | 0.7900 USD |
| 2022-05-11 | 0.7900 USD |
| 2022-01-28 | 0.6600 USD |
| 2021-10-29 | 0.6600 USD |
| 2021-07-30 | 0.6600 USD |
| 2021-05-11 | 0.6600 USD |
| 2021-01-29 | 0.6200 USD |
| 2020-10-30 | 0.6200 USD |
| 2020-07-31 | 0.6200 USD |
| 2020-05-14 | 0.6200 USD |
| 2020-01-31 | 0.6200 USD |
| 2019-10-31 | 0.6200 USD |
| 2019-07-31 | 0.6200 USD |
| 2019-05-14 | 0.6200 USD |
| 2019-01-31 | 0.5600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.