Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.800	91.110	89.540	89.930	87.873	3,032,500
2026-04-24	90.430	90.930	89.190	89.820	87.766	3,081,300
2026-04-23	92.410	92.620	89.410	90.950	88.870	2,545,100
2026-04-22	93.380	94.310	92.540	93.430	91.293	3,066,800
2026-04-21	93.080	95.400	92.620	93.680	91.537	3,294,800
2026-04-20	91.960	93.340	91.590	93.090	90.961	3,595,900
2026-04-17	93.080	93.300	91.180	91.960	89.857	3,215,600
2026-04-16	91.220	92.760	90.880	92.130	90.023	3,740,300
2026-04-15	89.390	91.060	88.750	90.260	88.196	3,088,600
2026-04-14	89.320	90.200	88.620	88.850	86.818	2,883,600
2026-04-13	85.690	89.470	85.690	89.320	87.277	4,436,800
2026-04-10	87.800	88.000	85.450	85.570	83.613	3,686,500
2026-04-09	89.130	89.210	86.840	87.860	85.850	3,493,000
2026-04-08	91.720	92.970	89.650	89.890	87.834	3,211,500
2026-04-07	91.640	92.870	90.820	91.610	89.515	3,039,700
2026-04-06	91.370	92.190	90.570	91.850	89.749	2,571,700
2026-04-02	91.150	92.290	89.680	91.700	89.603	4,514,000
2026-04-01	91.740	92.310	89.690	90.910	88.831	5,971,000
2026-03-31	94.030	94.500	91.950	92.120	90.013	4,515,700
2026-03-30	91.660	93.640	91.560	93.120	90.990	3,749,000
2026-03-27	93.250	93.250	90.540	91.680	89.583	3,583,800
2026-03-26	93.070	96.240	93.020	93.590	91.449	5,360,200
2026-03-25	95.210	95.490	89.010	93.360	91.225	7,975,200
2026-03-24	92.860	93.000	89.980	90.610	88.538	5,142,200
2026-03-23	93.300	94.660	92.790	93.500	91.361	4,935,300
2026-03-20	91.340	93.350	91.070	92.550	90.433	11,214,900
2026-03-19	91.120	93.480	91.030	91.710	89.612	4,642,100
2026-03-18	91.350	92.350	90.570	90.640	88.567	3,911,600
2026-03-17	93.800	95.090	92.130	92.430	90.316	2,817,400
2026-03-16	92.670	93.860	92.500	93.100	90.971	2,604,500
2026-03-13	92.370	92.750	91.530	92.610	90.492	2,914,600
2026-03-12	94.110	95.840	91.650	91.670	89.573	3,994,300
2026-03-11	95.710	96.630	93.180	94.000	91.850	3,439,100
2026-03-10	97.800	98.170	94.170	95.120	92.944	3,415,000
2026-03-09	99.520	99.790	97.100	98.300	96.052	4,489,900
2026-03-06	97.570	101.02	96.310	100.85	98.543	5,007,900
2026-03-05	95.890	98.670	95.810	98.380	96.130	4,169,500
2026-03-04	95.230	96.420	94.820	95.790	93.599	2,693,900
2026-03-03	93.500	96.370	92.960	95.560	93.374	3,043,700
2026-03-02	92.900	94.460	92.130	94.250	92.094	3,775,300
2026-02-27	93.180	94.250	91.360	93.650	91.508	7,012,700
2026-02-26	91.990	94.780	91.560	94.480	92.319	5,650,100
2026-02-25	88.900	91.310	88.550	91.230	89.143	3,503,600
2026-02-24	87.360	90.330	86.890	88.480	86.456	4,120,900
2026-02-23	90.440	90.550	87.040	87.390	85.391	4,910,400
2026-02-20	92.210	92.360	90.320	91.240	89.153	5,312,500
2026-02-19	94.110	94.560	91.880	92.340	90.228	3,273,100
2026-02-18	93.600	94.770	92.840	94.290	92.133	2,775,100
2026-02-17	94.710	95.990	92.940	93.270	91.137	3,632,000
2026-02-13	93.310	94.760	92.280	94.380	92.221	4,773,800
2026-02-12	94.150	94.700	91.700	92.470	90.355	6,212,900
2026-02-11	98.250	99.120	94.080	94.840	92.671	5,719,000
2026-02-10	97.040	99.560	97.040	99.030	96.765	4,655,800
2026-02-09	98.520	98.750	96.510	98.090	95.846	4,298,800
2026-02-06	98.480	99.810	97.630	98.530	96.276	3,403,500
2026-02-05	99.190	100.60	96.750	98.170	95.925	3,583,500
2026-02-04	97.000	99.340	94.900	98.480	96.228	5,376,900
2026-02-03	100.42	101.28	97.090	97.150	94.928	6,007,800
2026-02-02	103.62	103.92	102.01	102.47	100.13	3,111,100
2026-01-30	101.95	103.20	101.05	103.13	100.77	4,026,300

← NewerPage 3 of 5 · 250 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.