Paychex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	147.02	147.96	147.02	147.22	138.96	8
2025-02-07	149.36	149.52	147.25	147.25	138.98	417
2025-02-06	151.30	151.70	150.69	151.54	142.11	631
2025-02-05	149.31	150.50	148.83	150.49	141.13	133
2025-02-04	148.01	149.49	147.78	149.27	139.98	147
2025-02-03	147.41	149.11	146.61	149.11	139.83	346
2025-01-31	147.00	148.84	147.00	147.48	138.30	2,427
2025-01-30	149.01	149.75	148.39	148.68	139.43	1,669
2025-01-29	147.97	148.30	147.51	147.53	138.35	1,074
2025-01-28	148.31	150.35	147.47	148.70	139.45	605
2025-01-27	145.46	147.95	145.46	147.91	138.71	2,568
2025-01-24	144.16	146.32	144.16	146.14	137.05	4,453
2025-01-23	144.99	145.23	144.27	144.73	135.73	1,353
2025-01-22	145.22	146.17	144.79	145.58	136.52	1,520
2025-01-21	147.18	147.52	145.67	145.67	136.61	786
2025-01-17	148.41	148.65	147.16	147.16	138.00	764
2025-01-16	144.97	145.77	143.70	145.53	136.47	915
2025-01-15	144.34	145.25	143.91	144.41	135.43	893
2025-01-14	141.17	141.54	139.86	140.60	131.86	413
2025-01-13	138.73	140.91	138.66	140.86	132.10	4,850
2025-01-10	140.28	140.56	139.28	139.28	130.61	1,119
2025-01-08	139.67	140.25	138.34	139.55	130.87	840
2025-01-07	137.17	140.11	137.17	139.26	130.60	1,319
2025-01-06	137.41	139.17	135.40	135.40	126.98	129
2025-01-03	139.04	139.99	138.45	139.78	131.08	777
2025-01-02	140.23	141.67	139.06	139.06	130.41	1,650
2024-12-31	140.65	140.80	140.27	140.28	131.56	167
2024-12-30	140.56	140.66	138.70	140.51	131.77	154
2024-12-27	141.43	142.90	140.92	140.92	132.15	329
2024-12-24	139.47	140.84	139.47	140.84	132.07	1
2024-12-23	138.72	139.20	138.68	139.04	130.39	86
2024-12-20	137.52	139.25	136.53	139.11	130.45	17
2024-12-19	137.27	142.00	135.86	139.02	130.37	46,594
2024-12-18	139.85	140.81	138.97	138.99	130.34	1,442
2024-12-17	141.79	142.17	140.18	140.18	131.46	813
2024-12-16	141.98	142.20	141.06	141.60	132.79	245
2024-12-13	141.06	141.83	140.76	141.12	132.34	1,265
2024-12-12	141.56	142.00	139.60	141.47	132.67	547
2024-12-11	142.28	142.88	142.13	142.69	133.81	3,502
2024-12-10	140.40	142.35	140.08	142.06	133.22	567
2024-12-09	142.54	143.17	139.86	140.58	131.83	771
2024-12-06	142.94	143.81	142.94	143.31	134.39	399
2024-12-05	144.20	144.20	141.35	142.27	133.42	1,155
2024-12-04	144.50	144.96	143.77	143.77	134.83	853
2024-12-03	145.34	145.53	144.22	144.57	135.58	620
2024-12-02	145.76	145.99	144.60	145.59	136.53	7,617
2024-11-29	145.59	146.37	145.39	146.27	137.17	1,990
2024-11-27	146.58	147.39	146.11	146.13	137.03	1,244
2024-11-26	146.00	146.00	145.08	145.65	136.59	1,215
2024-11-25	144.93	145.77	143.94	144.59	135.59	2,053
2024-11-22	144.85	145.30	144.14	144.53	135.53	2,308
2024-11-21	142.62	143.45	141.82	143.45	134.53	1,334
2024-11-20	140.16	141.36	139.77	141.07	132.29	1,472
2024-11-19	141.06	141.76	140.40	141.76	132.94	3,186
2024-11-18	143.64	143.64	142.77	143.16	134.25	712
2024-11-15	145.21	145.24	142.83	142.86	133.97	1,959
2024-11-14	145.90	146.31	145.36	146.20	137.10	1,098
2024-11-13	147.62	148.29	146.26	146.66	137.54	66,778
2024-11-12	149.36	149.73	148.46	148.92	139.66	13,929
2024-11-11	149.41	150.69	149.00	149.80	140.48	69,670

← NewerPage 8 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.