Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	140.30	141.89	140.26	141.19	135.23	1,368,000
2025-08-07	140.05	141.06	139.42	140.52	134.59	1,885,100
2025-08-06	139.60	139.69	138.22	139.08	133.21	2,018,000
2025-08-05	139.67	139.95	138.76	139.18	133.31	1,976,700
2025-08-04	139.44	140.25	138.62	139.43	133.55	2,389,400
2025-08-01	143.12	143.58	138.37	139.34	133.46	4,235,400
2025-07-31	144.79	146.83	144.07	144.33	138.24	2,420,700
2025-07-30	146.69	148.00	145.49	145.91	139.75	1,749,900
2025-07-29	146.73	147.35	145.04	147.29	141.08	2,112,100
2025-07-28	148.04	148.11	146.00	146.26	140.09	1,447,000
2025-07-25	146.93	148.10	145.89	147.99	141.75	1,294,600
2025-07-24	144.85	146.66	144.03	146.40	140.22	1,698,700
2025-07-23	144.44	145.70	143.91	145.24	139.11	1,873,300
2025-07-22	142.91	145.49	142.91	144.58	138.48	1,585,600
2025-07-21	142.38	143.55	142.07	142.66	136.64	1,439,900
2025-07-18	144.17	144.17	142.93	143.46	136.37	2,487,300
2025-07-17	142.25	143.76	142.10	143.29	136.21	1,834,500
2025-07-16	140.76	142.52	140.22	142.25	135.22	1,760,800
2025-07-15	143.63	143.80	140.64	140.68	133.73	2,034,400
2025-07-14	143.10	144.50	142.60	144.31	137.18	2,416,000
2025-07-11	145.18	145.44	142.79	143.29	136.21	1,910,300
2025-07-10	145.01	146.10	144.71	145.31	138.13	2,792,900
2025-07-09	145.13	146.11	144.16	145.94	138.73	2,514,400
2025-07-08	145.27	146.18	143.35	144.91	137.75	3,500,000
2025-07-07	147.23	147.76	145.27	145.67	138.47	3,435,900
2025-07-03	146.30	147.26	145.56	147.13	139.86	1,540,000
2025-07-02	146.66	146.66	143.27	145.96	138.75	3,702,000
2025-07-01	145.69	148.76	145.23	147.42	140.14	3,666,900
2025-06-30	143.99	146.00	142.94	145.46	138.27	4,050,200
2025-06-27	141.21	144.56	140.83	143.94	136.83	3,850,000
2025-06-26	138.50	141.29	138.10	141.01	134.04	3,931,500
2025-06-25	145.27	146.00	136.88	137.94	131.13	9,294,200
2025-06-24	151.30	152.57	150.19	152.25	144.73	4,296,500
2025-06-23	149.68	151.35	148.81	151.25	143.78	2,337,900
2025-06-20	150.32	150.73	148.60	149.12	141.75	3,483,500
2025-06-18	152.52	152.84	150.10	150.32	142.89	2,910,200
2025-06-17	153.67	154.29	151.93	152.52	144.99	1,567,100
2025-06-16	153.92	154.90	153.26	153.68	146.09	1,665,100
2025-06-13	152.57	153.92	152.10	153.22	145.65	2,525,400
2025-06-12	154.24	154.26	151.39	153.49	145.91	1,492,700
2025-06-11	155.57	155.57	153.44	154.04	146.43	1,653,500
2025-06-10	156.81	157.51	154.18	155.31	147.64	1,462,900
2025-06-09	159.13	159.38	155.92	156.97	149.22	1,488,000
2025-06-06	160.59	161.24	159.39	159.78	151.89	1,005,800
2025-06-05	159.15	159.93	158.53	159.31	151.44	958,800
2025-06-04	157.95	159.74	157.52	159.33	151.46	1,271,100
2025-06-03	157.08	158.36	156.48	158.25	150.43	1,459,500
2025-06-02	157.10	157.57	155.48	157.50	149.72	1,417,400
2025-05-30	157.81	158.81	156.95	157.91	150.11	1,993,800
2025-05-29	157.05	157.90	156.21	157.42	149.64	1,402,400
2025-05-28	159.39	159.75	156.97	156.99	149.24	1,484,000
2025-05-27	157.50	159.25	156.88	158.97	151.12	1,759,800
2025-05-23	155.04	156.56	154.17	156.09	148.38	1,085,400
2025-05-22	156.19	157.01	155.27	156.18	148.47	1,034,400
2025-05-21	156.67	157.51	155.63	156.22	148.50	1,217,500
2025-05-20	157.58	158.23	156.86	157.67	149.88	1,467,000
2025-05-19	155.19	158.25	154.91	158.19	150.38	1,628,400
2025-05-16	154.19	156.27	153.67	155.98	148.28	1,415,500
2025-05-15	152.56	154.51	152.43	154.43	146.80	1,549,900
2025-05-14	150.46	152.29	149.47	152.01	144.50	1,823,500

← NewerPage 6 of 21 · 1,256 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.