Paychex Inc. historical data
| 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 |
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.