NASDAQ:PAYX | Historical Stock Price | PAYCHEX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-08-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.65$3.17$15.54$76.19$373.561983-08-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.56$3.731,226,770——
1994-12-29$3.51$3.684,476,516——
1994-12-28$3.45$3.622,346,469——
1994-12-27$3.38$3.551,598,105——
1994-12-23$3.36$3.52494,353——
1994-12-22$3.34$3.501,952,353——
1994-12-21$3.29$3.451,202,850——
1994-12-20$3.31$3.481,346,372——
1994-12-19$3.36$3.522,179,027——
1994-12-16$3.23$3.39451,069——
1994-12-15$3.25$3.41676,603——
1994-12-14$3.12$3.27407,784——
1994-12-13$3.07$3.221,225,631——
1994-12-12$3.09$3.251,087,805——
1994-12-09$3.07$3.221,309,922——
1994-12-08$3.09$3.25108,211——
1994-12-07$3.11$3.26304,130——
1994-12-06$3.14$3.291,234,744——
1994-12-05$3.13$3.28697,106——
1994-12-02$3.09$3.25456,764——
1994-12-01$3.09$3.25669,769——
1994-11-30$3.14$3.291,332,703——
1994-11-29$3.18$3.342,942,198——
1994-11-28$3.14$3.292,771,339——
1994-11-25$3.16$3.32283,627——
1994-11-23$3.16$3.321,828,195——
1994-11-22$3.23$3.392,745,141——
1994-11-21$3.38$3.55584,339——
1994-11-18$3.38$3.552,284,959——
1994-11-17$3.37$3.53900,998——
1994-11-16$3.36$3.522,278,125——
1994-11-15$3.31$3.483,307,838——
1994-11-14$3.18$3.341,258,664——
1994-11-11$3.20$3.36193,641——
1994-11-10$3.20$3.36550,167——
1994-11-09$3.25$3.41600,286——
1994-11-08$3.20$3.364,127,963——
1994-11-07$3.20$3.36983,011——
1994-11-04$3.21$3.371,144,758——
1994-11-03$3.25$3.411,276,889——
1994-11-02$3.25$3.41833,794——
1994-11-01$3.25$3.411,233,605——
1994-10-31$3.29$3.45246,038——
1994-10-28$3.34$3.50553,584——
1994-10-27$3.31$3.481,937,545——
1994-10-26$3.24$3.40210,727——
1994-10-25$3.23$3.39359,944——
1994-10-24$3.29$3.45823,542——
1994-10-21$3.25$3.401,158,427——
1994-10-20$3.34$3.49555,863——
1994-10-19$3.38$3.541,387,378——
1994-10-18$3.34$3.49856,575——
1994-10-17$3.38$3.541,151,592——
1994-10-14$3.38$3.54486,380——
1994-10-13$3.40$3.56366,778——
1994-10-12$3.38$3.541,809,970——
1994-10-11$3.33$3.481,784,911——
1994-10-10$3.23$3.381,778,077——
1994-10-07$3.14$3.29547,889——
1994-10-06$3.14$3.292,961,563——
1994-10-05$3.25$3.40358,805——
1994-10-04$3.25$3.402,005,889——
1994-10-03$3.23$3.381,009,209——
1994-09-30$3.31$3.47603,703——
1994-09-29$3.31$3.47624,206——
1994-09-28$3.36$3.511,763,269——
1994-09-27$3.29$3.448,148,853——
1994-09-26$3.24$3.392,053,730——
1994-09-23$3.18$3.331,614,052——
1994-09-22$3.20$3.352,540,109——
1994-09-21$3.17$3.321,907,930——
1994-09-20$3.16$3.316,615,675——
1994-09-19$3.05$3.195,957,297——
1994-09-16$2.90$3.03983,011——
1994-09-15$2.90$3.03948,839——
1994-09-14$2.90$3.031,099,195——
1994-09-13$2.90$3.03274,514——
1994-09-12$2.90$3.03406,645——
1994-09-09$2.96$3.10230,091——
1994-09-08$3.00$3.14853,158——
1994-09-07$2.96$3.10339,441——
1994-09-06$2.98$3.124,665,600——
1994-09-02$2.90$3.03158,330——
1994-09-01$2.92$3.06834,933——
1994-08-31$2.88$3.01850,880——
1994-08-30$2.94$3.08877,078——
1994-08-29$2.94$3.081,235,883——
1994-08-26$2.90$3.031,683,534——
1994-08-25$2.88$3.011,532,039——
1994-08-24$2.85$2.99993,263——
1994-08-23$2.81$2.941,033,130——
1994-08-22$2.83$2.96225,534——
1994-08-19$2.83$2.96264,263——
1994-08-18$2.82$2.95302,991——
1994-08-17$2.85$2.993,280,500——
1994-08-16$2.83$2.961,838,447——
1994-08-15$2.81$2.94767,728——
1994-08-12$2.83$2.96702,802——
1994-08-11$2.88$3.01528,525——
1994-08-10$2.90$3.03718,748——
1994-08-09$2.93$3.071,246,134——
1994-08-08$2.98$3.12751,781——
1994-08-05$2.96$3.10258,567——
1994-08-04$2.96$3.10414,619——
1994-08-03$2.94$3.08820,125——
1994-08-02$2.98$3.12725,583——
1994-08-01$2.94$3.08545,611——
1994-07-29$2.94$3.08650,405——
1994-07-28$2.90$3.03821,264——
1994-07-27$2.90$3.03906,694——
1994-07-26$2.92$3.05486,380——
1994-07-25$2.93$3.063,516,286——
1994-07-22$2.98$3.12887,330——
1994-07-21$2.94$3.072,337,356——
1994-07-20$2.88$3.001,074,136——
1994-07-19$2.93$3.061,399,908——
1994-07-18$2.83$2.961,021,739——
1994-07-15$2.74$2.87453,347——
1994-07-14$2.79$2.914,855,823——
1994-07-13$2.68$2.8011,494,280——
1994-07-12$2.52$2.642,668,823——
1994-07-11$2.55$2.661,289,419——
1994-07-08$2.57$2.682,401,144——
1994-07-07$2.55$2.661,350,928——
1994-07-06$2.58$2.701,665,309——
1994-07-05$2.55$2.661,454,583——
1994-07-01$2.59$2.713,850,031——
1994-06-30$2.57$2.681,805,414——
1994-06-29$2.57$2.682,291,794——
1994-06-28$2.63$2.754,596,117——
1994-06-27$2.68$2.801,421,550——
1994-06-24$2.61$2.723,935,461——
1994-06-23$2.60$2.724,706,606——
1994-06-22$2.71$2.831,846,420——
1994-06-21$2.79$2.91612,816——
1994-06-20$2.79$2.911,495,589——
1994-06-17$2.74$2.873,397,823——
1994-06-16$2.79$2.91528,525——
1994-06-15$2.79$2.91961,369——
1994-06-14$2.81$2.94598,008——
1994-06-13$2.81$2.942,101,570——
1994-06-10$2.96$3.10635,597——
1994-06-09$2.94$3.071,435,219——
1994-06-08$2.92$3.055,450,414——
1994-06-07$2.83$2.9612,689,156——
1994-06-06$2.68$2.803,320,367——
1994-06-03$2.69$2.814,527,773——
1994-06-02$2.63$2.753,214,434——
1994-06-01$2.70$2.825,576,850——
1994-05-31$2.81$2.941,438,636——
1994-05-27$2.88$3.00653,822——
1994-05-26$2.88$3.00349,692——
1994-05-25$2.90$3.03604,842——
1994-05-24$3.01$3.14317,798——
1994-05-23$2.94$3.07367,917——
1994-05-20$2.98$3.12292,739——
1994-05-19$2.96$3.10798,483——
1994-05-18$2.97$3.111,820,222——
1994-05-17$3.07$3.21918,084——
1994-05-16$3.07$3.21970,481——
1994-05-13$3.25$3.39527,386——
1994-05-12$3.27$3.42207,309——
1994-05-11$3.23$3.37609,398——
1994-05-10$3.27$3.421,254,108——
1994-05-09$3.26$3.411,096,917——
1994-05-06$3.33$3.471,063,884——
1994-05-05$3.42$3.581,194,877——
1994-05-04$3.31$3.461,224,492——
1994-05-03$3.29$3.441,737,070——
1994-05-02$3.20$3.352,705,273——
1994-04-29$3.07$3.21894,164——
1994-04-28$3.05$3.19510,300——
1994-04-26$3.07$3.21830,377——
1994-04-25$3.05$3.191,489,894——
1994-04-22$2.96$3.09823,542——
1994-04-21$2.96$3.091,499,006——
1994-04-20$2.92$3.04486,380——
1994-04-19$2.92$3.04477,267——
1994-04-18$2.98$3.11448,791——
1994-04-15$3.03$3.16350,831——
1994-04-14$3.03$3.16817,847——
1994-04-13$3.03$3.16766,589——
1994-04-12$3.05$3.18741,530——
1994-04-11$3.12$3.25290,461——
1994-04-08$3.16$3.30126,436——
1994-04-07$3.16$3.30619,650——
1994-04-06$3.15$3.28366,778——
1994-04-05$3.18$3.322,051,452——
1994-04-04$3.12$3.252,112,961——
1994-03-31$3.15$3.282,798,677——
1994-03-30$3.14$3.271,536,595——
1994-03-29$3.09$3.23947,700——
1994-03-28$3.06$3.19742,669——
1994-03-25$3.07$3.20849,741——
1994-03-24$3.18$3.321,627,720——
1994-03-23$3.24$3.38722,166——
1994-03-22$3.23$3.364,614,342——
1994-03-21$3.27$3.412,407,978——
1994-03-18$3.29$3.432,753,114——
1994-03-17$3.34$3.48627,623——
1994-03-16$3.38$3.53855,436——
1994-03-15$3.35$3.49738,113——
1994-03-14$3.40$3.552,802,094——
1994-03-11$3.34$3.48707,358——
1994-03-10$3.34$3.48768,867——
1994-03-09$3.34$3.48472,711——
1994-03-08$3.29$3.432,032,088——
1994-03-07$3.31$3.46546,750——
1994-03-04$3.24$3.381,773,520——
1994-03-03$3.40$3.55604,842——
1994-03-02$3.31$3.462,262,178——
1994-03-01$3.42$3.571,797,441——
1994-02-28$3.42$3.57404,367——
1994-02-25$3.42$3.57290,461——
1994-02-24$3.42$3.57490,936——
1994-02-23$3.47$3.621,891,983——
1994-02-22$3.47$3.622,051,452——
1994-02-18$3.47$3.62668,630——
1994-02-17$3.47$3.62803,039——
1994-02-16$3.47$3.62880,495——
1994-02-15$3.53$3.691,256,386——
1994-02-14$3.48$3.631,127,672——
1994-02-11$3.48$3.63695,967——
1994-02-10$3.45$3.591,994,498——
1994-02-09$3.37$3.511,421,550——
1994-02-08$3.40$3.55422,592——
1994-02-07$3.38$3.531,193,738——
1994-02-04$3.40$3.551,147,036——
1994-02-03$3.42$3.571,939,823——
1994-02-02$3.46$3.61747,225——
1994-02-01$3.47$3.62881,634——
1994-01-31$3.51$3.66750,642——
1994-01-28$3.51$3.66583,200——
1994-01-27$3.47$3.62558,141——
1994-01-26$3.45$3.591,090,083——
1994-01-25$3.53$3.682,911,444——
1994-01-24$3.36$3.50315,520——
1994-01-21$3.36$3.501,205,128——
1994-01-20$3.36$3.50355,388——
1994-01-19$3.31$3.451,003,514——
1994-01-18$3.31$3.452,100,431——
1994-01-17$3.24$3.371,723,402——
1994-01-14$3.27$3.411,104,891——
1994-01-13$3.31$3.45620,789——
1994-01-12$3.31$3.452,028,670——
1994-01-11$3.35$3.49639,014——
1994-01-10$3.31$3.451,213,102——
1994-01-07$3.33$3.46861,131——
1994-01-06$3.31$3.452,541,248——
1994-01-05$3.29$3.433,340,870——
1994-01-04$3.16$3.292,827,153——
1994-01-03$3.08$3.21754,059——