Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	111.76	111.82	109.38	110.66	109.52	3,283,700
2026-07-22	113.13	113.24	110.10	110.74	109.60	3,359,300
2026-07-21	113.85	114.77	111.93	111.96	110.81	3,011,900
2026-07-20	113.87	115.39	112.58	115.20	114.01	2,965,200
2026-07-17	115.13	117.72	112.50	114.39	113.21	4,269,000
2026-07-16	111.47	115.24	111.47	114.70	113.52	3,597,000
2026-07-15	109.77	112.34	109.43	110.00	108.87	2,475,000
2026-07-14	107.99	110.52	107.49	109.52	108.39	2,489,800
2026-07-13	108.91	111.64	108.74	110.75	109.61	2,352,600
2026-07-10	107.46	107.86	106.49	107.54	106.43	2,179,700
2026-07-09	104.62	106.90	103.74	106.26	105.17	3,575,400
2026-07-08	108.07	108.12	105.86	106.58	105.48	2,524,500
2026-07-07	107.46	109.73	107.46	108.12	107.01	2,883,800
2026-07-06	106.28	106.84	104.65	105.39	104.30	2,630,400
2026-07-02	103.02	106.51	102.89	106.35	105.25	3,656,500
2026-07-01	100.86	103.97	100.31	102.71	101.65	4,417,700
2026-06-30	99.810	100.03	97.790	98.330	97.317	3,174,400
2026-06-29	100.89	101.59	98.800	99.810	98.782	3,535,400
2026-06-26	97.000	100.14	97.000	99.900	98.871	5,596,800
2026-06-25	96.210	100.19	95.690	96.720	95.723	4,398,700
2026-06-24	98.770	98.850	93.020	96.300	95.308	6,388,300
2026-06-23	97.910	98.850	97.550	97.990	96.980	4,562,300
2026-06-22	97.200	98.350	95.810	95.930	94.942	4,519,800
2026-06-18	97.890	98.790	95.960	98.240	97.228	7,100,900
2026-06-17	99.020	100.85	97.060	97.580	96.575	3,603,300
2026-06-16	101.16	102.62	99.170	100.28	99.247	3,386,400
2026-06-15	102.90	103.30	100.25	100.90	99.860	3,593,900
2026-06-12	99.270	100.99	98.110	100.63	99.593	2,639,300
2026-06-11	99.150	100.94	98.690	99.270	98.247	3,147,800
2026-06-10	100.28	101.77	98.910	101.10	100.06	2,679,600
2026-06-09	97.960	100.54	97.260	100.28	99.247	3,369,100
2026-06-08	99.460	100.48	98.570	98.920	97.901	3,612,200
2026-06-05	99.740	101.33	99.690	100.53	99.494	2,410,100
2026-06-04	100.89	102.03	99.210	99.480	98.455	2,237,400
2026-06-03	99.610	100.18	97.630	98.450	97.436	2,446,800
2026-06-02	99.920	101.22	98.630	100.79	99.751	2,513,100
2026-06-01	97.920	102.92	97.790	102.44	101.38	4,135,500
2026-05-29	95.510	98.010	95.190	96.980	95.981	5,719,700
2026-05-28	94.430	95.960	93.630	95.510	94.526	2,270,600
2026-05-27	94.740	96.160	94.080	94.430	93.457	2,474,600
2026-05-26	96.720	96.840	94.090	94.800	93.823	2,959,500
2026-05-22	94.250	97.210	94.250	97.000	96.000	2,593,000
2026-05-21	93.910	94.920	92.760	94.250	93.279	2,315,300
2026-05-20	93.360	95.000	91.670	94.920	93.942	2,753,900
2026-05-19	95.260	97.120	94.390	94.480	93.506	3,276,300
2026-05-18	91.380	94.730	90.760	94.490	93.516	3,035,400
2026-05-15	90.190	91.970	90.030	91.540	90.597	2,921,100
2026-05-14	89.970	90.910	88.650	88.830	87.915	2,857,400
2026-05-13	91.490	91.810	87.430	89.920	88.993	5,243,400
2026-05-12	94.710	95.200	92.810	93.710	91.567	3,558,500
2026-05-11	93.090	94.370	92.450	93.880	91.733	3,404,700
2026-05-08	93.690	94.670	92.000	93.930	91.782	2,446,500
2026-05-07	91.190	95.060	91.000	94.260	92.104	3,964,600
2026-05-06	91.640	91.990	90.540	91.380	89.290	4,140,200
2026-05-05	92.550	93.100	90.890	92.850	90.726	2,816,100
2026-05-04	93.050	94.400	92.020	92.480	90.365	2,388,400
2026-05-01	93.730	94.550	91.680	93.020	90.892	2,198,500
2026-04-30	92.920	93.780	91.820	92.630	90.511	3,130,700
2026-04-29	93.140	94.110	90.650	94.050	91.899	3,692,300
2026-04-28	91.370	92.290	90.170	90.990	88.909	3,006,800

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-23	3:2
1999-05-24	3:2
1998-05-26	3:2
1997-05-30	3:2
1996-05-24	3:2
1995-05-26	3:2
1993-08-27	3:2
1992-05-21	3:2

Dividends

Ex-date	Amount
2026-07-28	1.1900 USD
2026-05-13	1.1900 USD
2026-01-28	1.0800 USD
2025-11-07	1.0800 USD
2025-07-21	1.0800 USD
2025-05-12	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.