Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 101.98 | 103.58 | 101.53 | 102.23 | 99.892 | 6,082,700 |
| 2026-01-28 | 102.78 | 103.62 | 102.09 | 102.45 | 100.11 | 4,080,400 |
| 2026-01-27 | 105.01 | 105.55 | 103.69 | 104.94 | 101.48 | 2,928,400 |
| 2026-01-26 | 107.12 | 107.90 | 105.29 | 106.19 | 102.69 | 2,898,500 |
| 2026-01-23 | 106.86 | 107.86 | 106.47 | 106.63 | 103.12 | 2,629,200 |
| 2026-01-22 | 107.43 | 108.52 | 107.00 | 107.19 | 103.66 | 4,866,000 |
| 2026-01-21 | 107.07 | 108.73 | 106.80 | 107.19 | 103.66 | 3,600,800 |
| 2026-01-20 | 110.60 | 110.60 | 107.31 | 107.42 | 103.88 | 3,569,000 |
| 2026-01-16 | 110.88 | 111.43 | 109.76 | 111.18 | 107.52 | 3,421,300 |
| 2026-01-15 | 110.75 | 111.93 | 110.00 | 110.51 | 106.87 | 1,779,400 |
| 2026-01-14 | 109.50 | 110.88 | 109.17 | 110.29 | 106.66 | 2,257,700 |
| 2026-01-13 | 112.29 | 112.74 | 108.91 | 109.66 | 106.05 | 2,919,600 |
| 2026-01-12 | 112.89 | 113.99 | 112.39 | 112.69 | 108.98 | 2,055,100 |
| 2026-01-09 | 113.99 | 115.07 | 113.30 | 113.77 | 110.02 | 2,410,600 |
| 2026-01-08 | 110.94 | 114.71 | 110.63 | 114.25 | 110.49 | 3,165,600 |
| 2026-01-07 | 111.29 | 112.25 | 110.96 | 111.63 | 107.95 | 2,953,300 |
| 2026-01-06 | 108.77 | 111.69 | 108.47 | 111.22 | 107.56 | 2,639,600 |
| 2026-01-05 | 108.60 | 110.54 | 107.80 | 109.48 | 105.87 | 3,286,100 |
| 2026-01-02 | 112.12 | 112.20 | 108.33 | 108.60 | 105.02 | 3,214,700 |
| 2025-12-31 | 113.16 | 113.24 | 112.08 | 112.18 | 108.49 | 1,717,700 |
| 2025-12-30 | 113.60 | 113.97 | 112.93 | 113.39 | 109.66 | 2,200,900 |
| 2025-12-29 | 114.19 | 114.72 | 113.48 | 114.00 | 110.25 | 1,518,000 |
| 2025-12-26 | 114.58 | 114.96 | 113.76 | 114.19 | 110.43 | 1,586,000 |
| 2025-12-24 | 113.92 | 115.04 | 113.74 | 114.58 | 110.81 | 1,082,000 |
| 2025-12-23 | 114.89 | 114.99 | 113.71 | 114.10 | 110.34 | 3,155,200 |
| 2025-12-22 | 112.83 | 115.01 | 112.74 | 114.88 | 111.10 | 2,927,400 |
| 2025-12-19 | 114.07 | 114.12 | 109.03 | 112.28 | 108.58 | 11,297,800 |
| 2025-12-18 | 116.36 | 116.67 | 113.46 | 114.24 | 110.48 | 6,418,200 |
| 2025-12-17 | 115.22 | 117.83 | 114.59 | 116.70 | 112.86 | 5,109,800 |
| 2025-12-16 | 115.14 | 115.68 | 114.35 | 115.22 | 111.43 | 4,114,100 |
| 2025-12-15 | 115.83 | 116.52 | 114.92 | 115.38 | 111.58 | 4,444,700 |
| 2025-12-12 | 115.20 | 116.55 | 114.93 | 115.45 | 111.65 | 4,543,300 |
| 2025-12-11 | 112.97 | 114.98 | 112.13 | 114.63 | 110.86 | 2,594,400 |
| 2025-12-10 | 112.59 | 113.56 | 112.23 | 112.88 | 109.16 | 4,022,400 |
| 2025-12-09 | 112.39 | 113.45 | 112.26 | 112.74 | 109.03 | 2,835,900 |
| 2025-12-08 | 111.90 | 112.88 | 111.05 | 112.45 | 108.75 | 3,679,700 |
| 2025-12-05 | 111.93 | 113.60 | 111.58 | 112.06 | 108.37 | 2,463,800 |
| 2025-12-04 | 113.63 | 114.15 | 111.28 | 111.77 | 108.09 | 2,152,400 |
| 2025-12-03 | 110.78 | 113.62 | 110.60 | 113.39 | 109.66 | 4,278,700 |
| 2025-12-02 | 110.94 | 111.12 | 109.75 | 110.78 | 107.13 | 4,057,600 |
| 2025-12-01 | 110.83 | 111.77 | 110.23 | 110.54 | 106.90 | 5,147,500 |
| 2025-11-28 | 111.40 | 112.23 | 111.24 | 111.69 | 108.01 | 1,244,900 |
| 2025-11-26 | 111.81 | 112.03 | 111.02 | 111.41 | 107.74 | 2,203,500 |
| 2025-11-25 | 110.15 | 112.49 | 109.99 | 112.11 | 108.42 | 2,832,400 |
| 2025-11-24 | 111.26 | 111.57 | 109.42 | 109.91 | 106.29 | 5,405,000 |
| 2025-11-21 | 108.44 | 112.95 | 108.44 | 111.46 | 107.79 | 4,236,100 |
| 2025-11-20 | 109.72 | 109.99 | 108.12 | 108.46 | 104.89 | 2,164,400 |
| 2025-11-19 | 109.92 | 110.07 | 108.00 | 109.55 | 105.94 | 2,307,700 |
| 2025-11-18 | 110.48 | 111.34 | 109.07 | 109.96 | 106.34 | 2,552,800 |
| 2025-11-17 | 111.87 | 111.88 | 110.00 | 110.48 | 106.84 | 2,362,700 |
| 2025-11-14 | 112.32 | 112.63 | 110.65 | 112.10 | 108.41 | 2,927,000 |
| 2025-11-13 | 110.69 | 111.90 | 109.99 | 111.80 | 108.12 | 3,602,200 |
| 2025-11-12 | 111.72 | 111.98 | 110.83 | 111.08 | 107.42 | 1,731,600 |
| 2025-11-11 | 111.33 | 112.32 | 110.84 | 111.64 | 107.96 | 2,052,900 |
| 2025-11-10 | 112.05 | 112.65 | 110.16 | 111.48 | 107.81 | 2,397,200 |
| 2025-11-07 | 112.51 | 112.86 | 110.70 | 111.96 | 108.27 | 3,515,000 |
| 2025-11-06 | 116.16 | 117.03 | 112.07 | 112.82 | 108.06 | 5,031,100 |
| 2025-11-05 | 115.14 | 116.81 | 114.31 | 116.50 | 111.59 | 3,978,600 |
| 2025-11-04 | 116.17 | 116.41 | 113.15 | 115.14 | 110.28 | 3,262,700 |
| 2025-11-03 | 116.58 | 116.58 | 113.47 | 115.11 | 110.25 | 2,942,700 |
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.