Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	139.53	139.77	138.42	138.67	132.83	2,398
2025-08-05	140.06	140.06	139.02	139.28	133.41	746
2025-08-04	140.03	141.35	139.31	139.39	133.53	32
2025-08-01	144.00	144.00	139.03	140.15	134.25	293
2025-07-31	145.41	146.80	144.44	145.35	139.23	98
2025-07-30	146.69	148.14	145.96	146.84	140.66	100
2025-07-29	145.83	146.46	145.64	146.04	139.89	75
2025-07-28	149.16	149.17	146.59	146.59	140.42	280
2025-07-25	147.00	147.14	146.74	147.14	140.95	31
2025-07-24	144.85	146.54	144.40	146.46	140.30	514
2025-07-23	144.01	145.55	144.01	145.55	139.42	486
2025-07-22	143.39	145.19	142.70	143.91	137.85	142
2025-07-21	142.57	143.25	142.23	143.25	137.22	36
2025-07-18	143.53	143.97	143.01	143.43	137.39	62
2025-07-17	142.50	143.18	142.27	143.18	136.11	62
2025-07-16	140.69	141.93	140.69	141.86	134.86	515
2025-07-15	143.46	143.99	142.75	142.75	135.71	130
2025-07-14	143.29	144.13	142.51	143.60	136.52	151
2025-07-11	144.32	145.09	143.99	143.99	136.89	510
2025-07-10	145.20	145.91	144.60	145.91	138.71	198
2025-07-09	145.18	145.39	144.56	144.56	137.43	78
2025-07-08	145.01	146.09	143.51	143.51	136.43	894
2025-07-07	146.57	147.65	145.52	146.22	139.01	531
2025-07-03	146.44	147.21	146.00	147.17	139.91	1,234
2025-07-02	146.31	146.70	144.12	145.10	137.94	450
2025-07-01	145.88	148.67	145.46	148.09	140.78	1,149
2025-06-30	141.99	145.10	141.99	145.10	137.94	358
2025-06-27	141.47	144.42	141.24	143.62	136.54	1,840
2025-06-26	138.80	141.11	138.40	140.29	133.37	1,421
2025-06-25	155.00	155.00	137.30	138.80	131.96	3,808
2025-06-24	151.77	152.08	150.45	150.70	143.26	509
2025-06-23	149.73	149.76	149.13	149.26	141.90	30
2025-06-20	150.00	150.39	148.70	149.17	141.81	144
2025-06-18	152.18	152.18	150.58	150.97	143.53	207
2025-06-17	151.97	154.28	151.97	152.26	144.75	21
2025-06-16	153.92	154.67	153.54	153.77	146.18	2,269
2025-06-13	152.77	153.71	152.48	153.29	145.73	49
2025-06-12	154.25	154.49	151.92	152.30	144.79	701
2025-06-11	154.66	155.66	153.64	153.99	146.40	337
2025-06-10	155.32	157.35	154.52	155.48	147.81	8,655
2025-06-09	159.38	159.76	156.00	157.82	150.04	671
2025-06-06	160.98	161.02	159.54	159.65	151.78	215
2025-06-05	159.37	159.84	158.94	159.69	151.82	230
2025-06-04	158.00	159.11	157.57	159.11	151.26	312
2025-06-03	157.33	158.21	156.59	158.21	150.41	287
2025-06-02	155.92	157.25	152.77	156.32	148.61	126
2025-05-30	158.20	158.25	156.82	157.46	149.70	14
2025-05-29	156.54	157.52	156.54	157.33	149.57	400
2025-05-28	159.39	159.70	158.17	158.17	150.37	11,235
2025-05-27	156.93	159.06	156.75	159.06	151.21	621
2025-05-23	154.20	156.12	154.15	156.12	148.42	60
2025-05-22	156.56	156.57	155.64	155.95	148.26	48
2025-05-21	156.58	157.51	156.00	156.83	149.10	652
2025-05-20	157.41	158.11	156.82	157.69	149.91	108
2025-05-19	155.86	157.74	155.66	157.74	149.96	90
2025-05-16	154.95	155.50	154.23	155.43	147.77	159
2025-05-15	152.52	154.29	152.31	153.87	146.28	76
2025-05-14	149.88	150.34	149.41	150.34	142.93	565
2025-05-13	152.34	152.34	151.58	151.82	144.33	46
2025-05-12	152.75	153.00	150.80	150.80	143.37	183

← NewerPage 6 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.