Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	102.00	103.47	100.12	102.47	100.11	371
2026-01-28	104.93	104.93	102.25	102.40	100.04	671
2026-01-27	104.99	105.78	103.73	104.81	102.39	278
2026-01-26	106.96	107.54	105.37	105.46	101.97	880
2026-01-23	107.00	108.00	106.67	106.67	103.14	226
2026-01-22	106.44	108.40	106.44	107.77	104.21	236
2026-01-21	107.36	108.43	106.44	107.06	103.52	4,884
2026-01-20	110.31	111.27	107.70	107.70	104.14	5,394
2026-01-16	111.18	111.40	109.81	110.81	107.14	342
2026-01-15	110.68	111.80	110.05	110.80	107.13	214
2026-01-14	109.47	110.57	107.50	110.06	106.42	2,770
2026-01-13	112.67	113.47	109.17	109.82	106.19	776
2026-01-12	112.79	113.64	112.54	112.72	108.99	551
2026-01-09	114.23	114.99	113.48	114.75	110.95	1,284
2026-01-08	112.24	113.68	111.07	113.68	109.92	156
2026-01-07	111.11	112.06	110.45	112.06	108.35	150
2026-01-06	109.41	111.08	108.39	111.08	107.41	761
2026-01-05	108.63	109.80	108.02	109.66	106.03	1,480
2026-01-02	112.25	113.63	108.38	108.52	104.93	354
2025-12-31	113.19	113.30	112.82	112.87	109.13	86
2025-12-30	114.34	114.34	112.92	113.35	109.60	461
2025-12-29	111.80	115.19	111.80	113.93	110.16	230
2025-12-24	114.83	114.99	113.92	114.85	111.05	510
2025-12-23	110.30	115.08	110.30	114.01	110.24	408
2025-12-22	111.96	114.56	111.96	114.55	110.76	53
2025-12-19	114.43	119.00	109.48	112.92	109.18	1,693
2025-12-18	118.00	118.00	113.73	114.11	110.33	167
2025-12-17	115.26	117.80	115.19	116.82	112.96	1,894
2025-12-16	115.35	115.36	114.37	114.47	110.68	242
2025-12-15	116.37	116.60	115.83	116.19	112.34	793
2025-12-12	115.00	116.19	114.63	116.19	112.35	89
2025-12-11	112.89	114.97	112.59	114.75	110.95	337
2025-12-10	112.81	113.45	112.42	112.73	109.00	5,467
2025-12-09	112.30	113.37	112.30	113.35	109.60	1,621
2025-12-08	111.90	112.49	111.07	112.49	108.77	1,845
2025-12-05	111.76	113.53	111.21	112.57	108.85	301
2025-12-04	114.18	114.18	112.42	112.66	108.93	42
2025-12-03	110.34	112.70	110.34	112.70	108.97	218
2025-12-02	110.98	111.10	110.02	110.35	106.70	286
2025-12-01	111.00	111.36	110.77	111.27	107.59	6,855
2025-11-28	111.58	112.09	111.37	112.09	108.38	299
2025-11-26	112.67	112.67	110.45	111.82	108.12	134
2025-11-25	109.92	111.98	109.01	111.67	107.97	130
2025-11-24	111.42	111.98	109.72	109.72	106.09	236
2025-11-21	107.68	112.67	107.68	112.67	108.94	211
2025-11-20	110.00	110.00	108.16	108.16	104.58	229
2025-11-19	110.99	110.99	108.10	109.16	105.55	866
2025-11-18	110.41	111.12	109.12	109.85	106.22	3,241
2025-11-17	114.65	114.65	110.65	111.23	107.55	716
2025-11-14	112.05	112.58	110.80	112.32	108.60	538
2025-11-13	110.43	111.57	110.00	111.08	107.41	129
2025-11-12	113.00	113.00	110.98	110.98	107.31	143
2025-11-11	111.98	112.24	111.25	112.17	108.46	114
2025-11-10	111.88	112.82	110.27	110.93	107.26	367
2025-11-07	111.89	112.58	110.77	110.99	107.32	193
2025-11-06	116.70	116.70	112.52	112.52	108.80	17
2025-11-05	115.30	116.00	114.59	115.92	111.04	48
2025-11-04	115.23	116.19	113.30	113.31	108.54	57
2025-11-03	120.10	120.10	113.52	114.41	109.60	347
2025-10-31	116.28	117.69	116.28	117.54	112.59	298

← NewerPage 4 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.