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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.18$183.841,343,800——
2020-12-30$92.14$181.791,702,600——
2020-12-29$93.14$183.76923,800——
2020-12-28$94.30$186.051,192,600——
2020-12-24$94.71$186.86842,200——
2020-12-23$94.40$186.253,367,400——
2020-12-22$96.63$190.652,146,700——
2020-12-21$96.59$190.572,159,800——
2020-12-18$96.92$191.223,192,000——
2020-12-17$95.65$188.711,484,400——
2020-12-16$94.47$186.392,836,600——
2020-12-15$93.53$184.532,300,500——
2020-12-14$91.33$180.191,397,000——
2020-12-11$91.82$181.161,738,800——
2020-12-10$91.34$180.211,888,100——
2020-12-09$93.22$183.921,518,700——
2020-12-08$93.33$184.141,003,600——
2020-12-07$93.55$184.571,458,800——
2020-12-04$94.47$186.391,663,700——
2020-12-03$93.30$184.08953,200——
2020-12-02$92.82$183.131,417,200——
2020-12-01$93.58$184.631,369,000——
2020-11-30$93.15$183.781,847,800——
2020-11-27$93.37$184.22557,000——
2020-11-25$93.12$183.72921,800——
2020-11-24$93.73$184.931,716,600——
2020-11-23$91.97$181.451,697,500——
2020-11-20$90.64$178.831,230,500——
2020-11-19$92.08$181.671,166,600——
2020-11-18$91.90$181.311,593,900——
2020-11-17$92.50$182.501,584,500——
2020-11-16$93.13$183.741,378,200——
2020-11-13$91.87$181.26905,000——
2020-11-12$90.39$178.341,205,200——
2020-11-11$91.55$180.621,073,900——
2020-11-10$91.29$180.111,596,700——
2020-11-09$90.59$178.732,402,700——
2020-11-06$88.02$173.661,146,100——
2020-11-05$86.60$170.861,477,600——
2020-11-04$85.49$168.672,410,700——
2020-11-03$86.54$170.741,623,600——
2020-11-02$83.30$164.351,446,600——
2020-10-30$82.25$162.281,864,900——
2020-10-29$82.45$161.451,477,000——
2020-10-28$80.15$156.941,598,300——
2020-10-27$81.93$160.43957,700——
2020-10-26$82.48$161.511,389,600——
2020-10-23$85.03$166.501,203,800——
2020-10-22$83.99$164.461,168,200——
2020-10-21$82.62$161.781,186,900——
2020-10-20$82.28$161.11991,300——
2020-10-19$81.93$160.431,401,900——
2020-10-16$83.73$163.951,346,100——
2020-10-15$83.28$163.071,315,200——
2020-10-14$84.34$165.151,808,200——
2020-10-13$83.00$162.521,559,200——
2020-10-12$83.01$162.541,799,400——
2020-10-09$82.40$161.351,359,500——
2020-10-08$82.07$160.701,855,700——
2020-10-07$80.52$157.671,941,200——
2020-10-06$79.43$155.533,443,300——
2020-10-05$81.45$159.492,556,400——
2020-10-02$79.43$155.531,613,300——
2020-10-01$79.35$155.381,509,700——
2020-09-30$79.77$156.202,044,000——
2020-09-29$79.17$155.021,687,200——
2020-09-28$79.58$155.831,579,900——
2020-09-25$77.70$152.151,328,400——
2020-09-24$75.91$148.641,356,200——
2020-09-23$76.07$148.951,974,300——
2020-09-22$77.60$151.951,235,300——
2020-09-21$76.75$150.291,617,600——
2020-09-18$78.59$153.892,650,400——
2020-09-17$79.52$155.712,068,200——
2020-09-16$79.75$156.162,082,700——
2020-09-15$78.91$154.521,599,000——
2020-09-14$77.62$151.992,085,600——
2020-09-11$74.99$146.841,566,900——
2020-09-10$75.30$147.452,209,600——
2020-09-09$75.78$148.391,455,200——
2020-09-08$74.29$145.472,667,500——
2020-09-04$76.06$148.931,823,000——
2020-09-03$76.34$149.482,279,700——
2020-09-02$78.01$152.751,423,300——
2020-09-01$76.26$149.331,267,700——
2020-08-31$76.47$149.741,524,400——
2020-08-28$77.31$151.381,115,200——
2020-08-27$76.54$149.871,337,300——
2020-08-26$75.84$148.501,448,600——
2020-08-25$75.85$148.521,379,400——
2020-08-24$75.52$147.881,108,900——
2020-08-21$73.91$144.721,214,300——
2020-08-20$74.04$144.981,068,900——
2020-08-19$74.14$145.181,168,300——
2020-08-18$74.50$145.881,036,000——
2020-08-17$74.45$145.781,035,200——
2020-08-14$74.31$145.51817,100——
2020-08-13$74.47$145.821,057,000——
2020-08-12$74.13$145.161,641,000——
2020-08-11$73.95$144.801,979,300——
2020-08-10$74.39$145.661,572,100——
2020-08-07$73.45$143.821,469,900——
2020-08-06$72.59$142.141,866,800——
2020-08-05$72.72$142.391,453,400——
2020-08-04$72.61$142.181,974,900——
2020-08-03$72.76$142.471,902,500——
2020-07-31$71.92$140.832,925,400——
2020-07-30$72.35$140.462,005,900——
2020-07-29$73.55$142.792,300,900——
2020-07-28$73.14$141.991,994,300——
2020-07-27$72.59$140.921,885,500——
2020-07-24$72.19$140.151,744,800——
2020-07-23$73.17$142.051,437,300——
2020-07-22$73.83$143.331,388,300——
2020-07-21$73.33$142.361,359,500——
2020-07-20$73.36$142.421,384,300——
2020-07-17$73.49$142.671,520,200——
2020-07-16$72.74$141.211,391,200——
2020-07-15$73.53$142.751,994,000——
2020-07-14$71.87$139.522,195,700——
2020-07-13$71.63$139.062,057,800——
2020-07-10$73.30$142.301,373,400——
2020-07-09$72.88$141.481,923,600——
2020-07-08$74.55$144.732,625,100——
2020-07-07$73.94$143.544,185,800——
2020-07-06$77.78$151.003,007,900——
2020-07-02$76.59$148.691,734,000——
2020-07-01$76.30$148.122,169,400——
2020-06-30$75.75$147.062,867,900——
2020-06-29$73.72$143.122,668,800——
2020-06-26$71.79$139.373,689,200——
2020-06-25$73.05$141.821,732,100——
2020-06-24$71.46$138.731,767,000——
2020-06-23$74.18$144.011,613,900——
2020-06-22$74.25$144.141,211,700——
2020-06-19$73.97$143.606,158,300——
2020-06-18$75.53$146.632,533,400——
2020-06-17$75.95$147.441,250,000——
2020-06-16$76.46$148.431,960,800——
2020-06-15$75.05$145.701,834,200——
2020-06-12$73.76$143.191,856,500——
2020-06-11$72.56$140.862,140,800——
2020-06-10$77.29$150.051,704,100——
2020-06-09$77.83$151.091,604,100——
2020-06-08$80.32$155.931,848,600——
2020-06-05$80.05$155.403,389,600——
2020-06-04$74.19$144.031,973,600——
2020-06-03$74.79$145.191,523,200——
2020-06-02$73.22$142.151,577,100——
2020-06-01$71.95$139.681,628,000——
2020-05-29$72.28$140.323,300,400——
2020-05-28$72.08$139.932,996,000——
2020-05-27$71.06$137.952,217,800——
2020-05-26$69.33$134.593,085,900——
2020-05-22$67.58$131.201,387,400——
2020-05-21$67.40$130.851,977,100——
2020-05-20$67.81$131.642,158,400——
2020-05-19$65.60$127.353,509,900——
2020-05-18$66.33$128.773,259,100——
2020-05-15$63.43$123.144,548,800——
2020-05-14$63.13$122.563,048,700——
2020-05-13$61.91$118.983,205,800——
2020-05-12$64.03$123.062,329,000——
2020-05-11$66.31$127.442,235,600——
2020-05-08$67.11$128.982,181,300——
2020-05-07$68.07$130.822,120,100——
2020-05-06$67.12$129.001,549,500——
2020-05-05$67.68$130.071,466,600——
2020-05-04$67.17$129.091,704,600——
2020-05-01$66.60$128.002,162,800——
2020-04-30$68.52$131.692,463,900——
2020-04-29$69.86$134.262,300,200——
2020-04-28$68.66$131.962,096,200——
2020-04-27$68.56$131.771,849,700——
2020-04-24$68.09$130.863,032,700——
2020-04-23$66.91$128.592,477,000——
2020-04-22$66.82$128.422,394,200——
2020-04-21$64.02$123.042,776,900——
2020-04-20$66.46$127.732,372,400——
2020-04-17$67.50$129.732,764,600——
2020-04-16$63.77$122.562,105,200——
2020-04-15$64.89$124.712,366,100——
2020-04-14$66.14$127.113,233,300——
2020-04-13$64.15$123.291,985,100——
2020-04-09$66.54$127.882,877,400——
2020-04-08$65.06$125.043,171,800——
2020-04-07$64.82$124.584,136,400——
2020-04-06$65.29$125.483,475,500——
2020-04-03$59.55$114.456,192,900——
2020-04-02$61.03$117.293,716,200——
2020-04-01$60.61$116.495,451,500——
2020-03-31$62.92$120.935,368,500——
2020-03-30$64.42$123.813,754,700——
2020-03-27$60.17$115.644,114,300——
2020-03-26$65.66$126.193,445,300——
2020-03-25$60.08$115.475,912,500——
2020-03-24$59.56$114.474,925,300——
2020-03-23$50.39$96.845,166,400——
2020-03-20$51.97$99.885,751,200——
2020-03-19$58.03$111.535,592,500——
2020-03-18$63.30$121.665,556,900——
2020-03-17$60.79$116.837,262,400——
2020-03-16$57.62$110.745,565,300——
2020-03-13$71.56$137.534,951,100——
2020-03-12$66.46$127.735,742,900——
2020-03-11$74.68$143.534,562,600——
2020-03-10$76.71$147.432,699,300——
2020-03-09$72.46$139.263,281,900——
2020-03-06$77.50$148.952,592,000——
2020-03-05$79.32$152.452,360,800——
2020-03-04$82.38$158.331,913,100——
2020-03-03$79.06$151.952,944,600——
2020-03-02$82.08$157.753,500,900——
2020-02-28$77.48$148.914,052,700——
2020-02-27$78.90$151.642,689,700——
2020-02-26$82.28$158.132,276,300——
2020-02-25$83.61$160.692,164,100——
2020-02-24$87.21$167.611,768,200——
2020-02-21$89.05$171.151,838,100——
2020-02-20$90.23$173.412,253,500——
2020-02-19$90.11$173.181,417,300——
2020-02-18$89.36$171.741,117,700——
2020-02-14$89.21$171.45949,100——
2020-02-13$88.60$170.28782,700——
2020-02-12$87.97$169.071,019,800——
2020-02-11$87.80$168.74847,300——
2020-02-10$88.49$170.07855,000——
2020-02-07$87.98$169.09886,700——
2020-02-06$88.45$169.99855,000——
2020-02-05$88.03$169.181,570,600——
2020-02-04$88.28$169.671,239,000——
2020-02-03$86.56$166.361,406,000——
2020-01-31$85.77$164.841,718,400——
2020-01-30$87.96$167.861,368,600——
2020-01-29$87.40$166.791,416,300——
2020-01-28$88.66$169.191,057,300——
2020-01-27$87.71$167.381,512,400——
2020-01-24$88.91$169.671,005,100——
2020-01-23$89.65$171.081,259,300——
2020-01-22$89.66$171.101,381,400——
2020-01-21$88.65$169.181,796,400——
2020-01-17$88.24$168.391,585,600——
2020-01-16$87.97$167.881,478,200——
2020-01-15$87.37$166.732,091,000——
2020-01-14$86.62$165.301,518,400——
2020-01-13$86.26$164.611,183,200——
2020-01-10$85.27$162.731,048,500——
2020-01-09$85.75$163.641,245,600——
2020-01-08$85.17$162.531,500,500——
2020-01-07$84.34$160.951,361,200——
2020-01-06$84.81$161.851,196,700——
2020-01-03$84.82$161.87964,700——
2020-01-02$85.11$162.421,307,000——