Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	116.28	117.69	116.28	117.54	112.59	298
2025-10-30	117.52	118.60	117.10	117.24	112.31	744
2025-10-29	121.53	121.81	117.87	118.25	113.27	1,289
2025-10-28	124.14	124.52	123.65	123.96	118.74	529
2025-10-27	124.59	124.90	124.16	124.48	119.24	18,615
2025-10-24	124.97	125.02	124.23	125.02	119.76	291
2025-10-23	126.83	126.92	125.34	125.55	120.27	17
2025-10-22	126.55	128.23	126.00	127.64	122.27	43
2025-10-21	126.80	127.97	125.88	127.97	122.58	134
2025-10-20	129.42	129.42	126.18	127.68	122.31	79
2025-10-17	127.10	127.10	125.65	126.50	121.18	179
2025-10-16	126.65	128.15	126.59	126.91	121.57	54
2025-10-15	128.30	128.95	127.72	127.97	122.59	368
2025-10-14	128.23	128.50	127.26	127.75	122.37	1,172
2025-10-13	125.69	127.12	125.26	126.92	121.58	370
2025-10-10	126.00	126.08	125.33	125.55	120.27	427
2025-10-09	127.14	127.14	124.97	124.98	119.72	257
2025-10-08	126.90	127.10	125.68	126.19	120.88	222
2025-10-07	124.41	126.92	124.12	126.67	121.34	675
2025-10-06	125.15	125.15	123.17	124.15	118.92	738
2025-10-03	122.90	124.73	122.90	124.73	119.48	385
2025-10-02	123.51	123.51	122.05	123.15	117.97	185
2025-10-01	125.35	127.00	122.44	122.92	117.75	7,052
2025-09-30	130.81	130.81	119.16	125.33	120.06	3,293
2025-09-29	128.51	130.09	128.32	128.84	123.42	490
2025-09-26	126.93	128.53	126.93	128.08	122.69	590
2025-09-25	128.00	128.91	127.00	127.00	121.65	99
2025-09-24	128.50	129.82	128.50	129.15	123.71	322
2025-09-23	129.72	130.59	128.89	129.07	123.64	2,060
2025-09-22	128.61	130.08	128.61	130.08	124.61	90
2025-09-19	131.90	132.00	131.13	131.31	125.78	22
2025-09-18	131.84	132.78	131.44	131.59	126.05	267
2025-09-17	132.28	133.50	132.28	133.38	127.77	101
2025-09-16	131.96	132.04	130.48	130.73	125.22	742
2025-09-15	135.24	137.94	133.08	133.08	127.48	105
2025-09-12	134.89	135.93	134.89	135.08	129.39	604
2025-09-11	132.75	134.95	132.75	134.87	129.19	206
2025-09-10	134.20	134.99	132.98	132.98	127.38	77
2025-09-09	135.12	135.43	134.36	134.40	128.74	587
2025-09-08	134.95	135.78	134.58	135.78	130.06	1,480
2025-09-05	137.72	137.72	133.97	133.97	128.33	386
2025-09-04	135.61	137.09	135.61	137.09	131.32	433
2025-09-03	135.53	135.61	134.67	135.24	129.55	46
2025-09-02	139.28	139.40	135.61	135.61	129.90	12,610
2025-08-29	138.86	139.45	138.43	139.19	133.33	8,128
2025-08-28	139.18	139.18	137.93	138.58	132.75	7,974
2025-08-27	138.02	139.30	138.02	138.98	133.13	6,289
2025-08-26	136.86	138.92	136.86	138.90	133.06	2,989
2025-08-22	139.50	141.02	139.50	140.99	135.05	767
2025-08-21	137.75	138.75	137.75	138.52	132.69	939
2025-08-20	139.88	140.59	138.61	138.61	132.77	1,456
2025-08-19	138.00	139.15	137.52	137.60	131.81	2,700
2025-08-18	138.33	139.06	137.64	137.64	131.84	19,191
2025-08-15	137.70	138.88	137.08	138.67	132.83	3,515
2025-08-14	138.23	138.86	137.84	138.42	132.59	2,735
2025-08-13	135.33	137.79	135.05	136.93	131.17	834
2025-08-12	138.95	138.95	136.23	136.23	130.50	628
2025-08-11	140.63	141.21	139.25	139.25	133.39	214
2025-08-08	140.48	141.48	140.48	141.27	135.32	477
2025-08-07	139.32	140.83	139.32	140.37	134.46	2,703

← NewerPage 5 of 20 · 1,192 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.