Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	151.24	151.24	151.24	151.24	143.78	8
2025-05-08	150.70	151.08	150.70	151.08	142.60	3
2025-05-07	149.51	150.73	149.04	149.27	140.89	8,541
2025-05-06	149.27	149.27	148.07	148.82	140.47	439
2025-05-02	147.00	150.42	147.00	150.42	141.98	188
2025-05-01	146.11	146.91	144.57	146.91	138.67	45
2025-04-30	144.73	145.99	142.52	145.99	137.80	8
2025-04-29	143.12	146.14	143.12	146.06	137.86	809
2025-04-28	143.87	144.20	142.68	142.68	134.67	117
2025-04-25	142.76	142.92	142.47	142.47	134.48	73
2025-04-24	141.00	143.57	141.00	143.57	135.51	19
2025-04-23	144.28	145.47	143.00	143.00	134.98	135
2025-04-22	141.03	143.23	141.03	141.81	133.85	71
2025-04-17	145.82	146.44	145.28	145.72	137.54	39
2025-04-16	146.89	146.89	146.82	146.82	138.58	52
2025-04-15	149.40	149.74	147.65	147.65	139.37	15
2025-04-14	146.00	148.84	146.00	147.85	139.55	82
2025-04-11	146.20	146.20	143.58	144.98	136.85	7
2025-04-10	145.60	146.33	140.28	142.06	134.09	82,921
2025-04-09	137.01	142.41	135.01	142.41	134.42	284
2025-04-08	140.10	142.28	138.84	139.11	131.30	87
2025-04-07	140.56	143.30	137.54	142.73	134.72	238
2025-04-04	152.93	153.00	145.71	145.71	137.53	175
2025-04-03	153.48	154.71	152.62	154.13	145.48	156
2025-04-02	154.09	154.85	153.28	154.85	146.16	41
2025-04-01	152.81	155.02	152.81	154.33	145.67	103
2025-03-31	152.36	152.73	151.62	152.51	143.95	225
2025-03-28	152.07	152.99	150.63	150.91	142.44	72
2025-03-27	150.00	151.26	149.11	150.40	141.96	609
2025-03-26	143.00	152.58	141.01	150.09	141.67	1,568
2025-03-25	144.78	145.25	144.18	144.34	136.24	52
2025-03-24	143.89	144.96	143.61	144.48	136.37	11
2025-03-21	143.70	144.09	142.79	142.79	134.77	163
2025-03-20	146.91	146.91	146.52	146.52	138.30	2
2025-03-19	147.32	147.41	147.14	147.16	138.90	3
2025-03-18	146.80	146.86	145.83	146.48	138.26	17
2025-03-17	145.09	146.80	144.95	146.80	138.56	326
2025-03-14	143.40	145.68	143.40	145.20	137.06	282
2025-03-13	145.00	145.74	143.08	143.29	135.25	292
2025-03-12	146.12	146.18	143.96	145.01	136.87	698
2025-03-11	152.39	154.39	147.49	147.58	139.30	751
2025-03-10	153.77	157.59	153.77	155.76	147.02	294
2025-03-07	149.79	152.03	149.79	152.03	143.49	496
2025-03-06	150.57	151.72	148.21	148.37	140.05	438
2025-03-05	150.72	152.20	150.58	151.06	142.58	322
2025-03-04	151.24	154.81	151.24	153.27	144.67	929
2025-03-03	152.99	154.17	152.11	153.94	145.30	4,879
2025-02-28	150.10	150.50	149.83	149.92	141.50	18
2025-02-27	149.35	150.33	149.35	149.71	141.31	17
2025-02-26	150.81	151.62	149.03	149.03	140.67	375
2025-02-25	150.54	151.28	150.20	150.66	142.21	410
2025-02-24	149.00	150.96	148.19	150.28	141.85	198
2025-02-21	148.67	150.24	148.42	148.42	140.09	140
2025-02-20	149.75	150.49	149.46	150.45	142.00	316
2025-02-19	148.34	149.19	148.10	149.19	140.82	181
2025-02-18	147.89	148.97	147.45	148.24	139.93	239
2025-02-14	148.80	149.15	148.34	148.51	140.17	295
2025-02-13	146.97	147.28	146.69	147.06	138.81	124
2025-02-12	144.83	147.19	144.34	147.19	138.93	27
2025-02-11	146.21	146.60	145.59	145.76	137.58	154

← NewerPage 7 of 20 · 1,187 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.