Paychex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.86 | 112.52 | 109.87 | 111.63 | 111.63 | 5,508,800 |
| 2026-10-15 | 110.36 | 112.50 | 110.36 | 110.78 | 110.78 | 3,999,100 |
| 2026-10-14 | 106.69 | 108.40 | 106.25 | 108.37 | 108.37 | 2,721,200 |
| 2026-10-13 | 105.38 | 106.57 | 104.85 | 106.25 | 106.25 | 2,018,400 |
| 2026-10-12 | 104.52 | 104.99 | 103.74 | 104.64 | 104.64 | 1,749,000 |
| 2026-10-09 | 104.84 | 105.66 | 103.89 | 103.98 | 103.98 | 1,978,900 |
| 2026-10-08 | 101.46 | 104.64 | 101.41 | 104.46 | 104.46 | 3,344,400 |
| 2026-10-07 | 101.46 | 102.42 | 101.09 | 101.55 | 101.55 | 2,429,600 |
| 2026-10-06 | 99.280 | 101.19 | 99.140 | 101.02 | 101.02 | 2,233,900 |
| 2026-10-05 | 98.650 | 99.840 | 98.520 | 99.780 | 99.780 | 2,740,900 |
| 2026-10-02 | 100.68 | 101.00 | 98.500 | 98.940 | 98.940 | 2,313,700 |
| 2026-10-01 | 99.310 | 101.33 | 98.680 | 100.84 | 100.84 | 4,152,400 |
| 2026-09-30 | 99.320 | 100.88 | 98.450 | 98.500 | 98.500 | 3,424,600 |
| 2026-09-29 | 98.720 | 99.670 | 98.000 | 99.310 | 99.310 | 4,052,500 |
| 2026-09-28 | 100.08 | 100.90 | 98.910 | 99.300 | 99.300 | 3,448,300 |
| 2026-09-25 | 101.18 | 102.09 | 100.32 | 101.37 | 101.37 | 3,931,400 |
| 2026-09-24 | 105.49 | 107.60 | 101.49 | 101.59 | 101.59 | 4,444,300 |
| 2026-09-23 | 109.67 | 110.50 | 103.25 | 104.49 | 104.49 | 8,215,700 |
| 2026-09-22 | 115.71 | 115.97 | 113.32 | 114.53 | 114.53 | 4,034,200 |
| 2026-09-21 | 115.52 | 116.26 | 114.18 | 115.01 | 115.01 | 2,914,500 |
| 2026-09-18 | 116.51 | 116.59 | 114.79 | 116.14 | 116.14 | 9,581,300 |
| 2026-09-17 | 116.11 | 116.71 | 115.17 | 116.51 | 116.51 | 2,596,600 |
| 2026-09-16 | 117.72 | 118.43 | 116.40 | 116.72 | 116.72 | 2,424,800 |
| 2026-09-15 | 117.84 | 119.61 | 116.93 | 118.30 | 118.30 | 2,735,400 |
| 2026-09-14 | 117.82 | 119.23 | 116.60 | 118.51 | 118.51 | 2,603,800 |
| 2026-09-11 | 115.03 | 115.97 | 114.80 | 115.80 | 115.80 | 1,762,200 |
| 2026-09-10 | 115.01 | 115.81 | 114.51 | 115.18 | 115.18 | 2,135,700 |
| 2026-09-09 | 117.02 | 117.05 | 114.60 | 114.75 | 114.75 | 2,771,800 |
| 2026-09-08 | 120.31 | 120.50 | 116.48 | 116.93 | 116.93 | 3,178,900 |
| 2026-09-04 | 123.47 | 123.58 | 121.65 | 121.71 | 121.71 | 1,841,300 |
| 2026-09-03 | 124.26 | 126.45 | 123.50 | 125.08 | 125.08 | 2,932,500 |
| 2026-09-02 | 125.01 | 125.03 | 122.80 | 124.00 | 124.00 | 3,246,900 |
| 2026-09-01 | 127.34 | 127.98 | 125.17 | 125.64 | 125.64 | 1,708,500 |
| 2026-08-31 | 126.30 | 127.87 | 125.56 | 127.34 | 127.34 | 2,470,400 |
| 2026-08-28 | 126.91 | 127.92 | 126.20 | 127.04 | 127.04 | 1,546,100 |
| 2026-08-27 | 124.57 | 127.23 | 124.16 | 126.48 | 126.48 | 1,725,800 |
| 2026-08-26 | 123.83 | 125.63 | 123.38 | 124.88 | 124.88 | 1,111,700 |
| 2026-08-25 | 124.91 | 126.00 | 124.04 | 124.99 | 124.99 | 1,914,642 |
| 2026-08-24 | 124.77 | 127.09 | 124.62 | 126.01 | 126.01 | 2,341,442 |
| 2026-08-21 | 122.92 | 124.78 | 121.73 | 124.48 | 124.48 | 2,074,700 |
| 2026-08-20 | 122.92 | 124.17 | 122.25 | 122.91 | 122.91 | 2,574,300 |
| 2026-08-19 | 120.11 | 123.82 | 120.10 | 122.50 | 122.50 | 2,796,900 |
| 2026-08-18 | 120.71 | 122.44 | 119.84 | 119.93 | 119.93 | 2,240,000 |
| 2026-08-17 | 120.67 | 120.94 | 118.48 | 118.54 | 118.54 | 2,760,200 |
| 2026-08-14 | 125.75 | 125.90 | 121.87 | 122.02 | 122.02 | 1,670,500 |
| 2026-08-13 | 121.54 | 125.65 | 120.86 | 125.40 | 125.40 | 2,431,000 |
| 2026-08-12 | 120.12 | 121.05 | 118.50 | 120.37 | 120.37 | 1,907,600 |
| 2026-08-11 | 119.69 | 121.73 | 119.42 | 121.30 | 121.30 | 2,353,300 |
| 2026-08-10 | 119.74 | 121.24 | 119.00 | 121.18 | 121.18 | 1,603,000 |
| 2026-08-07 | 119.44 | 121.42 | 119.06 | 120.04 | 120.04 | 1,918,500 |
| 2026-08-06 | 119.01 | 120.25 | 117.85 | 120.13 | 120.13 | 3,573,800 |
| 2026-08-05 | 119.24 | 119.84 | 116.11 | 118.27 | 118.27 | 2,404,600 |
| 2026-08-04 | 115.60 | 118.97 | 115.11 | 118.66 | 118.66 | 2,989,100 |
| 2026-08-03 | 118.75 | 119.97 | 116.98 | 117.67 | 117.67 | 2,857,200 |
| 2026-07-31 | 114.94 | 117.28 | 113.80 | 116.84 | 116.84 | 3,286,900 |
| 2026-07-30 | 119.06 | 119.29 | 113.69 | 116.33 | 116.33 | 3,646,700 |
| 2026-07-29 | 119.58 | 124.74 | 118.87 | 122.13 | 122.13 | 4,863,200 |
| 2026-07-28 | 116.64 | 119.96 | 116.64 | 118.87 | 118.87 | 5,284,200 |
| 2026-07-27 | 115.00 | 116.90 | 114.50 | 115.48 | 114.29 | 3,451,700 |
| 2026-07-24 | 111.23 | 114.35 | 110.64 | 113.55 | 112.38 | 2,742,900 |
Page 1 of 3 · 126 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.