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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$85.06$162.321,034,200——
2019-12-30$84.89$162.00970,900——
2019-12-27$85.12$162.44958,300——
2019-12-26$84.71$161.66821,000——
2019-12-24$84.65$161.54422,500——
2019-12-23$84.91$162.041,998,700——
2019-12-20$85.53$163.223,738,800——
2019-12-19$85.00$162.212,192,900——
2019-12-18$84.77$161.773,043,500——
2019-12-17$85.21$162.612,185,500——
2019-12-16$84.91$162.041,991,000——
2019-12-13$85.08$162.361,255,600——
2019-12-12$84.74$161.711,844,400——
2019-12-11$84.27$160.821,315,000——
2019-12-10$84.51$161.27916,700——
2019-12-09$84.69$161.621,011,800——
2019-12-06$85.13$162.46942,500——
2019-12-05$84.42$161.101,173,400——
2019-12-04$84.56$161.371,122,400——
2019-12-03$84.48$161.221,273,200——
2019-12-02$84.70$161.641,282,100——
2019-11-29$86.12$164.35578,600——
2019-11-27$86.49$165.051,249,900——
2019-11-26$86.12$164.353,269,700——
2019-11-25$84.86$161.941,028,800——
2019-11-22$84.64$161.521,024,800——
2019-11-21$84.96$162.131,130,100——
2019-11-20$85.75$163.641,151,800——
2019-11-19$85.79$163.721,062,600——
2019-11-18$85.06$162.321,172,100——
2019-11-15$84.70$161.641,319,100——
2019-11-14$84.47$161.201,077,400——
2019-11-13$83.53$159.401,815,100——
2019-11-12$83.04$158.471,194,800——
2019-11-11$82.83$158.071,014,900——
2019-11-08$83.25$158.871,718,500——
2019-11-07$82.88$158.161,381,000——
2019-11-06$82.66$157.741,478,200——
2019-11-05$82.59$157.611,735,000——
2019-11-04$83.46$159.27981,100——
2019-11-01$83.89$160.09983,500——
2019-10-31$83.64$159.611,174,400——
2019-10-30$84.65$160.361,138,600——
2019-10-29$84.55$160.171,155,300——
2019-10-28$84.42$159.921,033,700——
2019-10-25$84.53$160.13923,400——
2019-10-24$84.70$160.451,002,100——
2019-10-23$84.07$159.261,495,100——
2019-10-22$83.27$157.741,098,500——
2019-10-21$84.68$160.421,066,900——
2019-10-18$84.25$159.601,570,300——
2019-10-17$84.73$160.511,092,600——
2019-10-16$84.75$160.551,160,800——
2019-10-15$84.86$160.761,004,400——
2019-10-14$84.70$160.45991,800——
2019-10-11$84.63$160.321,367,300——
2019-10-10$83.94$159.011,069,500——
2019-10-09$83.10$157.421,332,000——
2019-10-08$82.08$155.491,346,700——
2019-10-07$82.93$157.101,399,100——
2019-10-04$84.35$159.791,767,000——
2019-10-03$82.56$156.402,168,600——
2019-10-02$83.35$157.903,862,500——
2019-10-01$81.89$155.131,833,300——
2019-09-30$82.77$156.801,495,500——
2019-09-27$81.52$154.431,541,100——
2019-09-26$82.57$156.42933,000——
2019-09-25$82.26$155.831,398,800——
2019-09-24$81.67$154.711,396,500——
2019-09-23$82.20$155.721,199,400——
2019-09-20$82.54$156.362,453,100——
2019-09-19$82.50$156.291,123,000——
2019-09-18$82.77$156.801,114,100——
2019-09-17$82.55$156.381,312,100——
2019-09-16$81.06$153.561,468,900——
2019-09-13$81.62$154.622,430,200——
2019-09-12$81.69$154.751,804,600——
2019-09-11$81.25$153.921,876,600——
2019-09-10$80.74$152.953,050,200——
2019-09-09$81.81$154.981,820,500——
2019-09-06$84.07$159.261,261,900——
2019-09-05$83.80$158.751,793,700——
2019-09-04$82.39$156.081,368,500——
2019-09-03$81.00$153.441,452,200——
2019-08-30$81.70$154.771,271,800——
2019-08-29$81.86$155.07794,800——
2019-08-28$81.03$153.50974,000——
2019-08-27$80.66$152.80947,900——
2019-08-26$80.45$152.401,314,500——
2019-08-23$79.72$151.021,708,700——
2019-08-22$82.25$155.811,254,500——
2019-08-21$82.52$156.32998,000——
2019-08-20$81.95$155.24790,800——
2019-08-19$82.29$155.891,036,700——
2019-08-16$81.47$154.331,715,800——
2019-08-15$80.09$151.722,072,200——
2019-08-14$81.06$153.561,685,700——
2019-08-13$83.73$158.621,325,300——
2019-08-12$82.80$156.851,109,200——
2019-08-09$83.55$158.281,353,100——
2019-08-08$84.41$159.901,460,900——
2019-08-07$82.25$155.812,307,300——
2019-08-06$82.27$155.852,222,400——
2019-08-05$80.88$153.222,561,500——
2019-08-02$83.93$158.991,869,900——
2019-08-01$83.88$158.902,216,800——
2019-07-31$83.05$157.332,844,200——
2019-07-30$86.14$162.012,181,500——
2019-07-29$86.23$162.181,309,500——
2019-07-26$86.58$162.831,113,300——
2019-07-25$85.42$160.651,726,900——
2019-07-24$85.05$159.961,621,400——
2019-07-23$84.62$159.152,005,100——
2019-07-22$84.09$158.151,733,400——
2019-07-19$84.56$159.041,508,300——
2019-07-18$85.59$160.971,373,900——
2019-07-17$85.23$160.301,142,800——
2019-07-16$85.66$161.101,118,800——
2019-07-15$85.73$161.241,525,700——
2019-07-12$85.72$161.221,747,200——
2019-07-11$85.33$160.481,759,200——
2019-07-10$85.46$160.732,213,500——
2019-07-09$85.21$160.261,948,100——
2019-07-08$84.85$159.581,783,000——
2019-07-05$85.31$160.452,182,000——
2019-07-03$84.60$159.111,442,500——
2019-07-02$83.63$157.294,224,500——
2019-07-01$83.51$157.063,782,400——
2019-06-28$82.29$154.774,047,500——
2019-06-27$82.10$154.413,631,100——
2019-06-26$81.77$153.795,978,700——
2019-06-25$84.80$159.492,581,400——
2019-06-24$86.18$162.081,392,200——
2019-06-21$86.52$162.722,904,400——
2019-06-20$87.56$164.681,938,200——
2019-06-19$87.14$163.891,633,100——
2019-06-18$86.86$163.361,936,200——
2019-06-17$86.28$162.271,326,900——
2019-06-14$86.68$163.021,251,400——
2019-06-13$86.93$163.491,448,300——
2019-06-12$87.27$164.131,172,900——
2019-06-11$87.05$163.721,460,600——
2019-06-10$87.80$165.131,121,700——
2019-06-07$87.60$164.751,516,700——
2019-06-06$87.09$163.791,393,600——
2019-06-05$86.43$162.552,554,500——
2019-06-04$85.36$160.542,546,400——
2019-06-03$84.43$158.792,154,500——
2019-05-31$85.79$161.351,596,600——
2019-05-30$86.24$162.201,749,400——
2019-05-29$85.68$161.141,774,400——
2019-05-28$86.17$162.062,608,700——
2019-05-24$86.17$162.061,377,800——
2019-05-23$86.06$161.861,948,400——
2019-05-22$87.15$163.911,168,700——
2019-05-21$87.11$163.831,265,300——
2019-05-20$86.16$162.041,130,500——
2019-05-17$86.27$162.251,673,000——
2019-05-16$86.64$162.951,672,800——
2019-05-15$85.05$159.961,447,200——
2019-05-14$84.19$158.342,116,000——
2019-05-13$83.56$155.992,468,700——
2019-05-10$85.08$158.831,591,500——
2019-05-09$84.31$157.392,119,400——
2019-05-08$84.19$157.161,268,000——
2019-05-07$83.48$155.842,364,800——
2019-05-06$84.67$158.061,300,700——
2019-05-03$84.61$157.951,610,900——
2019-05-02$82.78$154.532,358,800——
2019-05-01$81.97$153.022,232,200——
2019-04-30$84.31$157.392,182,200——
2019-04-29$83.61$156.081,497,500——
2019-04-26$83.79$156.421,017,300——
2019-04-25$83.23$155.371,569,100——
2019-04-24$83.48$155.841,415,500——
2019-04-23$83.58$156.031,913,000——
2019-04-22$81.61$152.351,080,600——
2019-04-18$81.59$152.311,224,800——
2019-04-17$81.56$152.261,189,600——
2019-04-16$81.59$152.311,262,500——
2019-04-15$82.37$153.77896,100——
2019-04-12$82.16$153.381,009,800——
2019-04-11$81.35$151.861,422,800——
2019-04-10$81.14$151.47976,100——
2019-04-09$80.75$150.741,348,800——
2019-04-08$80.82$150.871,468,700——
2019-04-05$80.74$150.722,021,700——
2019-04-04$80.40$150.091,872,300——
2019-04-03$81.08$151.362,948,300——
2019-04-02$81.02$151.252,425,200——
2019-04-01$80.93$151.081,723,500——
2019-03-29$80.20$149.722,738,900——
2019-03-28$79.05$147.572,184,300——
2019-03-27$79.26$147.964,368,400——
2019-03-26$80.10$149.532,509,900——
2019-03-25$78.74$146.991,613,900——
2019-03-22$78.44$146.432,462,900——
2019-03-21$79.52$148.451,655,900——
2019-03-20$78.43$146.411,795,800——
2019-03-19$79.11$147.681,541,700——
2019-03-18$79.32$148.071,242,700——
2019-03-15$79.23$147.912,567,600——
2019-03-14$78.99$147.461,567,100——
2019-03-13$78.27$146.111,844,600——
2019-03-12$77.74$145.121,922,600——
2019-03-11$77.52$144.711,727,400——
2019-03-08$76.34$142.511,580,100——
2019-03-07$76.20$142.252,599,200——
2019-03-06$76.82$143.411,710,900——
2019-03-05$77.01$143.761,659,400——
2019-03-04$76.50$142.812,658,300——
2019-03-01$77.43$144.551,952,400——
2019-02-28$77.02$143.781,924,200——
2019-02-27$76.52$142.851,276,600——
2019-02-26$76.08$142.031,218,900——
2019-02-25$75.84$141.581,748,000——
2019-02-22$75.89$141.671,731,100——
2019-02-21$75.35$140.661,605,700——
2019-02-20$75.32$140.611,974,700——
2019-02-19$75.13$140.251,651,500——
2019-02-15$75.78$141.472,838,100——
2019-02-14$75.17$140.331,507,500——
2019-02-13$75.25$140.482,511,000——
2019-02-12$74.83$139.692,496,000——
2019-02-11$74.05$138.242,058,300——
2019-02-08$74.26$138.631,490,700——
2019-02-07$73.76$137.692,392,700——
2019-02-06$73.70$137.582,249,900——
2019-02-05$73.74$137.662,909,400——
2019-02-04$72.47$135.293,455,900——
2019-02-01$71.88$134.181,960,700——
2019-01-31$70.80$132.172,959,500——
2019-01-30$71.14$131.762,508,800——
2019-01-29$69.73$129.151,362,500——
2019-01-28$70.00$129.651,734,500——
2019-01-25$70.39$130.371,884,000——
2019-01-24$69.62$128.941,939,200——
2019-01-23$69.84$129.351,756,800——
2019-01-22$69.40$128.541,539,100——
2019-01-18$69.90$129.462,190,100——
2019-01-17$68.75$127.331,614,200——
2019-01-16$68.48$126.832,000,900——
2019-01-15$68.14$126.201,759,400——
2019-01-14$67.23$124.521,245,900——
2019-01-11$67.29$124.631,606,900——
2019-01-10$67.41$124.851,567,700——
2019-01-09$66.31$122.811,665,000——
2019-01-08$66.35$122.891,746,800——
2019-01-07$65.85$121.961,708,100——
2019-01-04$66.20$122.612,137,200——
2019-01-03$63.97$118.482,231,000——
2019-01-02$65.07$120.522,589,400——