Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	89.130	92.950	89.130	91.300	89.193	1,074
2026-04-27	90.300	90.870	89.190	90.190	88.109	4,621
2026-04-24	90.950	91.380	89.290	89.432	87.368	490
2026-04-23	92.990	94.840	89.500	90.070	87.992	567
2026-04-22	94.720	96.000	92.630	92.680	90.541	182
2026-04-21	94.970	96.000	92.840	94.140	91.968	721
2026-04-20	91.800	92.980	90.590	92.561	90.426	11,879
2026-04-17	91.000	93.500	91.000	91.570	89.457	1,501
2026-04-16	88.750	92.647	88.750	92.507	90.372	3,669
2026-04-15	86.040	91.020	85.500	90.620	88.529	4,476
2026-04-14	87.200	90.220	87.200	89.050	86.995	1,594
2026-04-13	86.630	89.140	85.010	89.115	87.059	577
2026-04-10	89.420	89.420	85.610	85.685	83.708	2,179
2026-04-09	91.560	91.560	86.860	88.016	85.985	727
2026-04-08	92.710	94.210	90.400	90.466	88.378	893
2026-04-07	93.000	93.000	89.720	92.595	90.458	2,321
2026-04-02	91.180	92.580	88.640	91.430	89.320	4,262
2026-04-01	95.070	95.070	89.920	91.090	88.988	1,283
2026-03-31	92.850	94.500	92.210	92.290	90.160	534
2026-03-30	91.500	94.420	91.500	93.510	91.352	2,968
2026-03-27	95.000	95.000	90.930	91.890	89.770	6,595
2026-03-26	93.070	95.890	91.000	93.250	91.098	6,420
2026-03-25	91.500	96.000	89.330	92.740	90.600	1,169
2026-03-24	94.920	94.920	90.050	90.710	88.617	1,617
2026-03-23	92.340	94.740	90.500	94.159	91.986	1,103
2026-03-20	92.380	93.085	91.070	93.085	90.937	1,988
2026-03-19	92.330	93.140	89.520	91.350	89.242	81
2026-03-18	92.020	92.370	90.290	91.070	88.969	12,306
2026-03-17	95.800	95.800	92.630	92.808	90.667	76
2026-03-16	93.350	93.680	92.000	93.500	91.343	908
2026-03-13	91.900	92.820	91.580	92.180	90.053	295
2026-03-12	94.840	95.810	92.360	92.530	90.395	410
2026-03-11	95.150	96.490	93.360	94.130	91.958	3,435
2026-03-10	99.000	99.000	94.368	95.580	93.375	451
2026-03-09	98.270	100.40	97.410	98.200	95.934	110
2026-03-06	99.000	99.660	96.520	99.205	96.916	4,436
2026-03-05	96.680	97.740	95.000	97.250	95.006	367
2026-03-04	96.610	96.610	94.900	96.060	93.843	284
2026-03-03	93.780	96.189	92.960	95.990	93.775	204
2026-03-02	93.560	95.000	91.110	93.370	91.216	166
2026-02-27	92.350	94.190	91.350	93.740	91.577	221
2026-02-26	90.800	94.650	90.600	94.030	91.860	417
2026-02-25	90.240	90.600	88.370	90.600	88.509	1,442
2026-02-24	87.390	90.155	86.130	88.928	86.876	2,048
2026-02-23	90.960	92.500	87.290	88.318	86.280	1,822
2026-02-20	94.180	94.180	90.391	90.920	88.822	774
2026-02-19	94.300	96.200	91.920	92.140	90.014	368
2026-02-18	93.270	96.000	93.000	94.430	92.251	4,720
2026-02-17	94.370	95.430	92.780	93.263	91.111	365
2026-02-13	91.000	94.203	91.000	93.968	91.800	950
2026-02-12	96.000	96.650	91.912	92.568	90.432	640
2026-02-11	100.88	100.99	94.148	94.610	92.427	693
2026-02-10	97.750	99.400	97.010	98.535	96.261	499
2026-02-09	98.480	100.99	96.660	98.220	95.954	1,295
2026-02-06	100.28	100.28	97.844	98.630	96.354	987
2026-02-05	100.38	100.38	96.905	96.905	94.669	231
2026-02-04	97.160	99.050	95.174	99.050	96.765	1,054
2026-02-03	102.06	103.83	97.279	97.780	95.524	1,625
2026-02-02	103.48	104.01	101.00	102.33	99.967	681
2026-01-30	102.12	103.00	100.00	101.93	99.574	640

← NewerPage 3 of 5 · 249 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.