Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 116.82 | 118.01 | 116.08 | 117.03 | 112.09 | 2,754,200 |
| 2025-10-30 | 117.77 | 118.64 | 116.82 | 117.23 | 112.28 | 2,476,200 |
| 2025-10-29 | 122.35 | 122.50 | 117.00 | 117.40 | 112.45 | 4,919,000 |
| 2025-10-28 | 124.51 | 124.73 | 123.02 | 124.05 | 118.82 | 2,763,600 |
| 2025-10-27 | 124.59 | 125.29 | 124.14 | 125.01 | 119.74 | 2,646,100 |
| 2025-10-24 | 125.11 | 125.56 | 124.21 | 124.60 | 119.34 | 4,436,800 |
| 2025-10-23 | 126.37 | 126.96 | 124.45 | 124.75 | 119.49 | 1,993,400 |
| 2025-10-22 | 127.22 | 128.57 | 126.51 | 126.61 | 121.27 | 2,218,300 |
| 2025-10-21 | 126.66 | 128.78 | 125.71 | 127.54 | 122.16 | 2,380,300 |
| 2025-10-20 | 126.75 | 127.93 | 125.30 | 126.59 | 121.25 | 2,388,000 |
| 2025-10-17 | 126.87 | 127.26 | 125.51 | 126.56 | 121.22 | 2,461,100 |
| 2025-10-16 | 127.75 | 128.26 | 125.88 | 126.49 | 121.15 | 2,860,600 |
| 2025-10-15 | 128.28 | 129.24 | 127.34 | 127.52 | 122.14 | 2,546,000 |
| 2025-10-14 | 127.55 | 129.20 | 127.08 | 128.59 | 123.17 | 2,444,100 |
| 2025-10-13 | 125.69 | 127.72 | 125.25 | 127.42 | 122.04 | 2,867,500 |
| 2025-10-10 | 125.81 | 126.34 | 124.93 | 125.55 | 120.25 | 2,711,800 |
| 2025-10-09 | 127.14 | 127.14 | 124.55 | 125.21 | 119.93 | 2,325,100 |
| 2025-10-08 | 126.75 | 126.85 | 125.49 | 126.59 | 121.25 | 2,273,700 |
| 2025-10-07 | 124.12 | 127.06 | 123.75 | 127.02 | 121.66 | 2,437,300 |
| 2025-10-06 | 124.96 | 124.96 | 123.26 | 124.37 | 119.12 | 2,936,000 |
| 2025-10-03 | 123.46 | 124.88 | 122.84 | 124.61 | 119.35 | 1,970,500 |
| 2025-10-02 | 123.63 | 123.77 | 121.83 | 123.42 | 118.21 | 2,709,200 |
| 2025-10-01 | 126.76 | 127.00 | 122.25 | 124.01 | 118.78 | 4,875,200 |
| 2025-09-30 | 121.61 | 126.84 | 119.02 | 126.76 | 121.41 | 6,937,500 |
| 2025-09-29 | 128.60 | 130.32 | 128.29 | 128.53 | 123.11 | 4,663,000 |
| 2025-09-26 | 127.16 | 128.63 | 126.71 | 128.21 | 122.80 | 3,571,300 |
| 2025-09-25 | 128.91 | 129.30 | 126.13 | 126.69 | 121.35 | 3,168,900 |
| 2025-09-24 | 128.94 | 130.03 | 128.18 | 128.27 | 122.86 | 3,547,400 |
| 2025-09-23 | 129.72 | 130.64 | 128.80 | 129.30 | 123.85 | 3,847,200 |
| 2025-09-22 | 128.60 | 130.88 | 128.23 | 130.40 | 124.90 | 4,327,300 |
| 2025-09-19 | 131.77 | 131.96 | 129.33 | 130.00 | 124.52 | 7,782,900 |
| 2025-09-18 | 131.84 | 132.87 | 130.94 | 131.11 | 125.58 | 3,656,200 |
| 2025-09-17 | 132.28 | 134.14 | 132.15 | 132.46 | 126.87 | 3,784,600 |
| 2025-09-16 | 131.96 | 132.40 | 130.24 | 131.62 | 126.07 | 2,991,400 |
| 2025-09-15 | 135.34 | 135.78 | 131.77 | 131.97 | 126.40 | 2,195,000 |
| 2025-09-12 | 135.09 | 135.97 | 134.68 | 135.11 | 129.41 | 1,305,400 |
| 2025-09-11 | 132.88 | 135.76 | 132.66 | 135.46 | 129.75 | 1,698,900 |
| 2025-09-10 | 133.90 | 135.05 | 132.44 | 133.07 | 127.46 | 1,860,500 |
| 2025-09-09 | 135.10 | 135.79 | 134.07 | 134.41 | 128.74 | 1,388,000 |
| 2025-09-08 | 135.63 | 136.05 | 134.58 | 135.43 | 129.72 | 2,097,700 |
| 2025-09-05 | 137.72 | 138.19 | 133.72 | 135.44 | 129.73 | 1,898,300 |
| 2025-09-04 | 135.53 | 137.39 | 134.79 | 137.32 | 131.53 | 1,995,600 |
| 2025-09-03 | 135.22 | 136.04 | 134.34 | 135.63 | 129.91 | 1,549,200 |
| 2025-09-02 | 138.69 | 139.06 | 135.21 | 135.96 | 130.22 | 2,059,200 |
| 2025-08-29 | 138.86 | 139.53 | 138.38 | 139.46 | 133.58 | 1,715,800 |
| 2025-08-28 | 138.75 | 139.21 | 137.88 | 138.72 | 132.87 | 1,681,400 |
| 2025-08-27 | 138.21 | 139.34 | 137.73 | 138.65 | 132.80 | 1,852,700 |
| 2025-08-26 | 138.18 | 139.00 | 137.60 | 138.04 | 132.22 | 3,317,500 |
| 2025-08-25 | 140.41 | 140.56 | 138.24 | 138.50 | 132.66 | 1,707,700 |
| 2025-08-22 | 139.17 | 141.19 | 138.84 | 140.81 | 134.87 | 2,066,300 |
| 2025-08-21 | 138.28 | 138.71 | 137.67 | 138.41 | 132.57 | 1,609,500 |
| 2025-08-20 | 139.88 | 140.77 | 138.44 | 138.88 | 133.02 | 2,274,300 |
| 2025-08-19 | 137.76 | 139.60 | 137.48 | 139.01 | 133.15 | 2,117,000 |
| 2025-08-18 | 138.33 | 139.07 | 137.23 | 137.57 | 131.77 | 1,966,100 |
| 2025-08-15 | 138.00 | 138.94 | 136.92 | 138.25 | 132.42 | 2,672,200 |
| 2025-08-14 | 138.38 | 138.89 | 137.25 | 137.49 | 131.69 | 1,425,000 |
| 2025-08-13 | 135.04 | 138.81 | 134.83 | 138.61 | 132.76 | 2,584,200 |
| 2025-08-12 | 138.59 | 138.73 | 134.81 | 134.99 | 129.30 | 3,123,400 |
| 2025-08-11 | 141.10 | 141.59 | 138.39 | 138.60 | 132.75 | 2,521,900 |
| 2025-08-08 | 140.30 | 141.89 | 140.26 | 141.19 | 135.23 | 1,368,000 |
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.