Paychex Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	151.82	152.50	151.18	151.26	143.79	1,456,500
2025-05-12	153.28	153.28	150.10	151.69	144.20	2,435,100
2025-05-09	151.17	152.05	150.79	151.65	143.13	1,120,300
2025-05-08	151.53	152.80	150.53	151.33	142.83	1,295,300
2025-05-07	149.51	151.09	149.05	150.32	141.88	1,610,300
2025-05-06	148.85	149.40	147.74	149.02	140.65	1,291,700
2025-05-05	149.81	150.79	148.87	149.45	141.06	1,345,300
2025-05-02	148.25	150.55	147.50	149.81	141.40	1,460,400
2025-05-01	146.34	147.53	144.30	146.61	138.38	1,785,000
2025-04-30	144.73	147.32	141.93	147.12	138.86	2,500,100
2025-04-29	144.16	147.21	143.25	146.41	138.19	2,131,000
2025-04-28	143.21	144.52	142.32	144.16	136.06	2,228,900
2025-04-25	143.96	143.96	141.93	143.21	135.17	1,395,000
2025-04-24	143.00	144.47	140.58	144.21	136.11	1,602,800
2025-04-23	143.87	145.59	142.71	143.22	135.18	2,870,700
2025-04-22	142.01	143.88	141.45	143.29	135.24	1,903,400
2025-04-21	144.06	144.51	138.17	140.39	132.50	2,653,600
2025-04-17	146.30	146.81	144.59	144.90	136.76	2,148,200
2025-04-16	147.54	148.23	144.54	145.57	137.39	1,559,000
2025-04-15	148.82	149.84	147.44	147.62	139.33	1,154,300
2025-04-14	146.88	149.54	146.04	149.07	140.70	1,720,000
2025-04-11	144.48	147.83	141.51	146.75	138.51	1,918,200
2025-04-10	145.32	146.48	140.20	144.41	136.30	3,099,900
2025-04-09	135.44	146.50	135.00	146.15	137.94	5,285,600
2025-04-08	141.51	142.58	135.26	137.01	129.31	4,456,200
2025-04-07	140.80	145.54	136.82	140.49	132.60	4,652,000
2025-04-04	152.84	153.05	143.24	143.32	135.27	3,049,800
2025-04-03	154.91	155.58	152.48	153.53	144.91	2,623,500
2025-04-02	154.38	155.26	153.15	154.94	146.24	1,422,500
2025-04-01	154.07	155.16	152.96	154.59	145.91	1,940,800
2025-03-31	151.40	154.71	151.40	154.28	145.61	2,910,600
2025-03-28	152.32	152.88	150.10	151.03	142.55	2,419,700
2025-03-27	149.48	152.13	147.59	151.83	143.30	2,640,400
2025-03-26	148.81	153.12	144.52	150.19	141.75	4,429,800
2025-03-25	144.78	145.79	143.23	144.13	136.03	3,388,000
2025-03-24	143.63	145.17	143.33	144.83	136.70	2,153,500
2025-03-21	144.12	144.54	142.01	143.02	134.99	4,764,500
2025-03-20	146.74	147.44	145.03	145.23	137.07	1,464,000
2025-03-19	147.01	147.90	146.15	147.53	139.24	1,722,300
2025-03-18	146.47	147.53	145.62	146.99	138.73	1,351,100
2025-03-17	144.91	148.44	144.48	147.99	139.68	1,897,000
2025-03-14	143.36	145.85	143.26	145.44	137.27	1,591,300
2025-03-13	144.98	145.84	142.88	143.56	135.50	1,977,300
2025-03-12	145.55	147.04	143.83	145.01	136.87	2,780,500
2025-03-11	154.11	154.43	146.39	146.50	138.27	2,955,300
2025-03-10	153.48	158.37	153.34	154.52	145.84	3,967,500
2025-03-07	149.36	154.05	148.95	153.48	144.86	2,253,800
2025-03-06	151.26	151.88	147.86	149.89	141.47	2,577,100
2025-03-05	150.91	153.26	150.60	152.10	143.56	1,867,500
2025-03-04	154.43	154.98	151.79	152.00	143.46	3,820,000
2025-03-03	151.76	154.48	151.76	153.37	144.76	1,790,400
2025-02-28	150.06	151.82	149.38	151.67	143.15	2,485,500
2025-02-27	149.35	150.61	148.30	148.76	140.40	1,678,300
2025-02-26	150.43	151.66	149.03	149.26	140.88	1,211,700
2025-02-25	150.19	151.86	150.07	151.00	142.52	1,769,200
2025-02-24	148.61	150.96	148.31	149.89	141.47	2,651,000
2025-02-21	150.07	150.15	147.59	148.51	140.17	1,674,300
2025-02-20	149.65	150.66	149.35	150.26	141.82	1,356,200
2025-02-19	148.65	150.17	147.78	150.04	141.61	1,094,600
2025-02-18	147.66	149.24	147.20	148.40	140.06	1,931,000

← NewerPage 7 of 21 · 1,255 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.