Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	114.50	116.73	112.45	116.73	116.73	2,333
2026-07-24	111.00	113.67	111.00	113.32	112.13	581
2026-07-23	111.61	112.49	108.44	109.88	108.73	242
2026-07-22	111.28	113.13	110.60	110.80	109.64	1,321
2026-07-21	114.50	114.67	111.12	112.66	111.48	331
2026-07-20	115.17	115.50	112.00	115.10	113.89	629
2026-07-17	113.35	117.61	110.65	113.58	112.39	2,647
2026-07-16	111.85	115.00	108.00	115.00	113.79	2,168
2026-07-15	111.99	112.21	106.01	109.77	108.62	230
2026-07-14	108.60	110.38	107.05	109.85	108.70	553
2026-07-13	105.00	111.60	105.00	111.50	110.33	649
2026-07-10	103.20	109.99	103.20	106.80	105.68	45
2026-07-09	106.36	106.87	101.65	105.90	104.79	319
2026-07-08	108.50	108.50	105.00	106.16	105.05	598
2026-07-07	104.24	109.56	104.24	108.78	107.64	1,008
2026-07-06	106.35	106.98	104.69	106.39	105.27	3,727
2026-07-02	99.670	105.95	99.670	105.90	104.79	795
2026-07-01	100.79	103.88	98.500	103.07	101.99	3,492
2026-06-30	102.00	102.00	97.840	98.460	97.426	493
2026-06-29	97.400	101.59	97.400	99.121	98.080	4,452
2026-06-26	99.000	99.370	95.250	99.270	98.228	1,406
2026-06-25	96.030	99.920	95.000	97.330	96.308	728
2026-06-24	97.800	99.070	89.220	96.590	95.576	3,304
2026-06-23	94.340	98.580	94.340	97.840	96.813	1,879
2026-06-22	99.970	100.73	96.090	97.340	96.318	1,711
2026-06-18	97.990	98.510	95.670	98.510	97.476	620
2026-06-17	102.00	102.00	98.555	98.555	97.520	467
2026-06-16	101.05	102.50	99.299	99.390	98.346	2,023
2026-06-15	103.11	104.00	100.60	101.54	100.47	4,413
2026-06-12	99.151	100.78	98.100	100.52	99.464	256
2026-06-11	101.00	102.00	98.670	100.25	99.197	145
2026-06-10	100.00	102.10	97.210	101.32	100.26	2,585
2026-06-09	98.280	100.47	97.270	99.760	98.712	675
2026-06-08	99.090	104.54	97.730	99.450	98.406	764
2026-06-05	100.38	100.71	99.900	100.68	99.618	606
2026-06-04	100.33	102.40	99.350	99.350	98.307	9,104
2026-06-03	100.00	102.44	97.740	98.460	97.426	2,354
2026-06-02	103.59	103.59	97.060	100.48	99.425	3,986
2026-06-01	96.660	102.06	96.500	101.95	100.88	1,290
2026-05-29	97.000	98.000	95.360	97.690	96.664	2,604
2026-05-28	94.770	95.900	93.689	95.720	94.715	1,067
2026-05-27	95.450	96.015	94.000	94.270	93.280	195
2026-05-26	97.000	99.000	94.320	95.210	94.210	7,573
2026-05-22	94.000	96.670	93.370	96.600	95.586	529
2026-05-21	94.000	95.030	92.020	94.510	93.518	407
2026-05-20	94.240	94.500	92.205	94.390	93.399	155
2026-05-19	93.800	97.030	93.800	94.640	93.646	363
2026-05-18	90.990	94.550	90.990	94.440	93.448	5,513
2026-05-15	88.500	91.429	87.090	91.420	90.460	169
2026-05-14	87.800	91.710	87.800	89.230	88.293	1,942
2026-05-13	93.000	93.010	87.496	88.380	87.452	1,633
2026-05-12	95.420	95.420	89.910	94.110	93.122	1,342
2026-05-11	95.200	95.420	92.452	93.650	91.489	8,166
2026-05-08	95.430	96.280	92.000	94.520	92.339	231
2026-05-07	91.460	94.885	90.690	94.630	92.446	461
2026-05-06	92.550	93.420	90.630	91.280	89.174	1,589
2026-05-05	92.060	92.910	91.093	92.470	90.336	2,231
2026-05-01	93.070	94.000	91.900	93.070	90.922	890
2026-04-30	94.040	95.000	91.200	93.070	90.922	1,159
2026-04-29	92.010	93.200	90.510	93.080	90.932	1,680

← NewerPage 2 of 20 · 1,187 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.