Paychex, Inc. - Price History

Monthly price history for PAYX (Paychex, Inc.)

DateAdjusted priceReal price
December 2023 123.57 USD 123.57 USD
November 2023 121.97 USD 121.97 USD
October 2023 110.18 USD 111.05 USD
September 2023 114.43 USD 115.33 USD
August 2023 121.28 USD 122.23 USD
July 2023 123.60 USD 125.47 USD
June 2023 110.20 USD 111.87 USD
May 2023 103.36 USD 104.93 USD
April 2023 107.32 USD 109.86 USD
March 2023 111.94 USD 114.59 USD
February 2023 107.85 USD 110.40 USD
January 2023 112.42 USD 115.86 USD
December 2022 112.13 USD 115.56 USD
November 2022 120.35 USD 124.03 USD
October 2022 114.02 USD 118.31 USD
September 2022 108.14 USD 112.21 USD
August 2022 118.86 USD 123.34 USD
July 2022 122.88 USD 128.28 USD
June 2022 109.07 USD 113.87 USD
May 2022 118.62 USD 123.83 USD
April 2022 120.59 USD 126.73 USD
March 2022 129.86 USD 136.47 USD
February 2022 113.30 USD 119.06 USD
January 2022 112.06 USD 117.76 USD
December 2021 129.12 USD 136.50 USD
November 2021 112.76 USD 119.20 USD
October 2021 116.62 USD 123.28 USD
September 2021 105.80 USD 112.45 USD
August 2021 107.70 USD 114.47 USD
July 2021 107.09 USD 113.82 USD
June 2021 100.37 USD 107.30 USD
May 2021 94.61 USD 101.14 USD
April 2021 90.60 USD 97.49 USD
March 2021 91.09 USD 98.02 USD
February 2021 84.63 USD 91.07 USD
January 2021 81.15 USD 87.32 USD
December 2020 85.99 USD 93.18 USD
November 2020 85.96 USD 93.15 USD
October 2020 75.90 USD 82.25 USD
September 2020 73.06 USD 79.77 USD
August 2020 70.04 USD 76.47 USD
July 2020 65.87 USD 71.92 USD
June 2020 68.78 USD 75.75 USD
May 2020 65.63 USD 72.28 USD
April 2020 61.60 USD 68.52 USD
March 2020 56.56 USD 62.92 USD
February 2020 69.65 USD 77.48 USD
January 2020 77.10 USD 85.77 USD
December 2019 75.93 USD 85.06 USD
November 2019 76.87 USD 86.12 USD
October 2019 74.66 USD 83.64 USD
September 2019 73.34 USD 82.77 USD
August 2019 72.39 USD 81.70 USD
July 2019 73.59 USD 83.05 USD
June 2019 72.39 USD 82.29 USD
May 2019 75.47 USD 85.79 USD
April 2019 73.62 USD 84.31 USD
March 2019 70.03 USD 80.20 USD
February 2019 67.25 USD 77.02 USD
January 2019 61.82 USD 70.80 USD
December 2018 56.44 USD 65.15 USD
November 2018 61.30 USD 70.76 USD
October 2018 56.73 USD 65.49 USD
September 2018 63.25 USD 73.65 USD
August 2018 62.91 USD 73.25 USD
July 2018 59.27 USD 69.02 USD
June 2018 58.22 USD 68.35 USD
May 2018 55.86 USD 65.58 USD
April 2018 51.13 USD 60.57 USD
March 2018 51.99 USD 61.59 USD
February 2018 54.98 USD 65.13 USD
January 2018 57.62 USD 68.25 USD
December 2017 57.05 USD 68.08 USD
November 2017 56.41 USD 67.31 USD
October 2017 53.46 USD 63.79 USD
September 2017 49.86 USD 59.96 USD
August 2017 47.42 USD 57.03 USD
July 2017 48.11 USD 57.85 USD
June 2017 46.96 USD 56.94 USD
May 2017 48.84 USD 59.23 USD
April 2017 48.50 USD 59.28 USD
March 2017 48.19 USD 58.90 USD
February 2017 50.25 USD 61.42 USD
January 2017 49.33 USD 60.29 USD
December 2016 49.44 USD 60.88 USD
November 2016 47.87 USD 58.95 USD
October 2016 44.82 USD 55.20 USD
September 2016 46.60 USD 57.87 USD
August 2016 48.86 USD 60.67 USD
July 2016 47.74 USD 59.28 USD
June 2016 47.55 USD 59.50 USD
May 2016 43.33 USD 54.22 USD
April 2016 41.32 USD 52.12 USD
March 2016 42.81 USD 54.01 USD
February 2016 40.74 USD 51.39 USD
January 2016 37.94 USD 47.86 USD
December 2015 41.55 USD 52.89 USD
November 2015 42.62 USD 54.25 USD
October 2015 40.52 USD 51.58 USD
September 2015 37.12 USD 47.63 USD
August 2015 34.80 USD 44.66 USD
July 2015 36.16 USD 46.40 USD
June 2015 36.21 USD 46.88 USD
May 2015 38.16 USD 49.41 USD
April 2015 37.08 USD 48.39 USD
March 2015 38.02 USD 49.62 USD
February 2015 38.19 USD 49.84 USD
January 2015 34.68 USD 45.26 USD
December 2014 35.09 USD 46.17 USD
November 2014 36.04 USD 47.41 USD
October 2014 35.68 USD 46.94 USD
September 2014 33.32 USD 44.20 USD
August 2014 31.40 USD 41.65 USD
July 2014 30.91 USD 41.01 USD
June 2014 31.04 USD 41.56 USD
May 2014 30.71 USD 41.11 USD
April 2014 30.96 USD 41.81 USD
March 2014 31.55 USD 42.60 USD
February 2014 30.92 USD 41.76 USD
January 2014 30.97 USD 41.82 USD
December 2013 33.44 USD 45.53 USD
November 2013 32.11 USD 43.73 USD
October 2013 31.04 USD 42.27 USD
September 2013 29.60 USD 40.64 USD
August 2013 28.18 USD 38.68 USD
July 2013 28.73 USD 39.44 USD
June 2013 26.36 USD 36.51 USD
May 2013 26.88 USD 37.23 USD
April 2013 26.29 USD 36.41 USD
March 2013 25.31 USD 35.06 USD
February 2013 23.90 USD 33.11 USD
January 2013 23.57 USD 32.65 USD
December 2012 22.45 USD 31.10 USD
November 2012 23.03 USD 32.54 USD
October 2012 22.95 USD 32.42 USD
September 2012 23.33 USD 33.29 USD
August 2012 23.30 USD 33.26 USD
July 2012 22.91 USD 32.69 USD
June 2012 21.80 USD 31.41 USD
May 2012 20.80 USD 29.97 USD
April 2012 21.27 USD 30.98 USD
March 2012 21.28 USD 30.99 USD
February 2012 21.49 USD 31.30 USD
January 2012 21.64 USD 31.51 USD
December 2011 20.47 USD 30.11 USD
November 2011 19.79 USD 29.11 USD
October 2011 19.81 USD 29.14 USD
September 2011 17.74 USD 26.37 USD
August 2011 18.15 USD 26.98 USD
July 2011 18.99 USD 28.23 USD
June 2011 20.44 USD 30.72 USD
May 2011 21.49 USD 32.30 USD
April 2011 21.76 USD 32.71 USD
March 2011 20.69 USD 31.39 USD
February 2011 22.17 USD 33.63 USD
January 2011 21.09 USD 32.00 USD
December 2010 20.18 USD 30.91 USD
November 2010 18.63 USD 28.54 USD
October 2010 18.11 USD 27.74 USD
September 2010 17.75 USD 27.49 USD
August 2010 16.07 USD 24.89 USD
July 2010 16.78 USD 25.99 USD
June 2010 16.57 USD 25.97 USD
May 2010 18.21 USD 28.54 USD
April 2010 19.51 USD 30.57 USD
March 2010 19.41 USD 30.72 USD
February 2010 18.92 USD 29.94 USD
January 2010 18.32 USD 28.99 USD
December 2009 19.15 USD 30.64 USD
November 2009 19.60 USD 31.35 USD
October 2009 17.76 USD 28.41 USD
September 2009 17.97 USD 29.05 USD
August 2009 17.50 USD 28.29 USD
July 2009 16.39 USD 26.50 USD
June 2009 15.41 USD 25.20 USD
May 2009 16.72 USD 27.34 USD
April 2009 16.51 USD 27.01 USD
March 2009 15.51 USD 25.67 USD
February 2009 13.33 USD 22.06 USD
January 2009 14.68 USD 24.29 USD
December 2008 15.69 USD 26.28 USD
November 2008 16.87 USD 28.26 USD
October 2008 17.04 USD 28.54 USD
September 2008 19.49 USD 33.03 USD
August 2008 20.11 USD 34.08 USD
July 2008 19.42 USD 32.92 USD
June 2008 18.28 USD 31.28 USD
May 2008 20.19 USD 34.55 USD
April 2008 21.26 USD 36.37 USD
March 2008 19.86 USD 34.26 USD
February 2008 18.24 USD 31.46 USD
January 2008 18.97 USD 32.72 USD
December 2007 20.81 USD 36.22 USD
November 2007 22.41 USD 39.00 USD
October 2007 24.01 USD 41.78 USD
September 2007 23.39 USD 41.00 USD
August 2007 25.34 USD 44.43 USD
July 2007 23.60 USD 41.38 USD
June 2007 22.15 USD 39.12 USD
May 2007 22.88 USD 40.40 USD
April 2007 21.01 USD 37.10 USD
March 2007 21.32 USD 37.87 USD
February 2007 22.88 USD 40.63 USD
January 2007 22.53 USD 40.01 USD
December 2006 22.14 USD 39.54 USD
November 2006 22.07 USD 39.41 USD
October 2006 22.11 USD 39.48 USD
September 2006 20.53 USD 36.85 USD
August 2006 20.03 USD 35.95 USD
July 2006 19.04 USD 34.18 USD
June 2006 21.61 USD 38.98 USD
May 2006 20.35 USD 36.71 USD
April 2006 22.39 USD 40.39 USD
March 2006 23.01 USD 41.66 USD
February 2006 22.12 USD 40.05 USD
January 2006 20.07 USD 36.35 USD
December 2005 20.96 USD 38.12 USD
November 2005 23.32 USD 42.41 USD
October 2005 21.31 USD 38.76 USD
September 2005 20.31 USD 37.09 USD
August 2005 18.69 USD 34.13 USD
July 2005 19.11 USD 34.91 USD
June 2005 17.74 USD 32.52 USD
May 2005 15.75 USD 28.88 USD
April 2005 16.69 USD 30.60 USD
March 2005 17.83 USD 32.82 USD
February 2005 17.34 USD 31.93 USD
January 2005 16.56 USD 30.49 USD
December 2004 18.43 USD 34.08 USD
November 2004 17.94 USD 33.16 USD
October 2004 17.74 USD 32.79 USD
September 2004 16.24 USD 30.15 USD
August 2004 15.98 USD 29.67 USD
July 2004 16.54 USD 30.71 USD
June 2004 18.18 USD 33.88 USD
May 2004 20.13 USD 37.51 USD
April 2004 19.94 USD 37.17 USD
March 2004 19.04 USD 35.60 USD
February 2004 17.14 USD 32.05 USD
January 2004 20.04 USD 37.48 USD
December 2003 19.83 USD 37.20 USD
November 2003 20.49 USD 38.44 USD
October 2003 20.75 USD 38.92 USD
September 2003 18.12 USD 34.10 USD
August 2003 19.15 USD 36.04 USD
July 2003 17.22 USD 32.40 USD
June 2003 15.56 USD 29.39 USD
May 2003 16.16 USD 30.52 USD
April 2003 16.50 USD 31.15 USD
March 2003 14.49 USD 27.47 USD
February 2003 13.85 USD 26.24 USD
January 2003 13.29 USD 25.18 USD
December 2002 14.66 USD 27.90 USD
November 2002 15.34 USD 29.20 USD
October 2002 15.14 USD 28.82 USD
September 2002 12.70 USD 24.27 USD
August 2002 12.25 USD 23.40 USD
July 2002 13.77 USD 26.31 USD
June 2002 16.31 USD 31.29 USD
May 2002 18.06 USD 34.65 USD
April 2002 19.45 USD 37.33 USD
March 2002 20.63 USD 39.70 USD
February 2002 19.20 USD 36.95 USD
January 2002 19.07 USD 36.70 USD
December 2001 18.05 USD 34.85 USD
November 2001 18.13 USD 35.01 USD
October 2001 16.60 USD 32.06 USD
September 2001 16.26 USD 31.51 USD
August 2001 19.13 USD 37.07 USD
July 2001 20.28 USD 39.30 USD
June 2001 20.60 USD 40.00 USD
May 2001 19.79 USD 38.43 USD
April 2001 17.80 USD 34.56 USD
March 2001 19.03 USD 37.06 USD
February 2001 20.51 USD 39.94 USD
January 2001 23.18 USD 45.13 USD
December 2000 24.92 USD 48.63 USD
November 2000 29.79 USD 58.13 USD
October 2000 29.06 USD 56.69 USD
September 2000 26.87 USD 52.50 USD
August 2000 22.84 USD 44.63 USD
July 2000 23.41 USD 45.75 USD
June 2000 21.46 USD 42.00 USD
May 2000 17.89 USD 35.00 USD
April 2000 17.93 USD 52.63 USD
March 2000 17.81 USD 52.38 USD
February 2000 17.03 USD 50.06 USD
January 2000 14.99 USD 44.06 USD
December 1999 13.58 USD 40.00 USD
November 1999 13.55 USD 39.94 USD
October 1999 13.36 USD 39.38 USD
September 1999 11.55 USD 34.13 USD
August 1999 9.97 USD 29.44 USD
July 1999 9.50 USD 28.06 USD
June 1999 10.77 USD 31.88 USD
May 1999 10.01 USD 29.63 USD
April 1999 11.50 USD 51.06 USD
March 1999 10.67 USD 47.44 USD
February 1999 9.53 USD 42.38 USD
January 1999 10.95 USD 48.69 USD
December 1998 11.54 USD 51.44 USD
November 1998 11.16 USD 49.75 USD
October 1998 11.16 USD 49.75 USD
September 1998 11.55 USD 51.56 USD
August 1998 8.51 USD 38.00 USD
July 1998 9.06 USD 40.44 USD
June 1998 9.10 USD 40.69 USD
May 1998 8.05 USD 36.00 USD
April 1998 8.10 USD 54.31 USD
March 1998 8.59 USD 57.69 USD
February 1998 7.68 USD 51.63 USD
January 1998 7.12 USD 47.81 USD
December 1997 7.52 USD 50.63 USD
November 1997 6.09 USD 41.00 USD
October 1997 5.66 USD 38.13 USD
September 1997 5.17 USD 34.88 USD
August 1997 5.08 USD 34.25 USD
July 1997 5.99 USD 40.38 USD
June 1997 5.62 USD 38.00 USD
May 1997 5.44 USD 36.75 USD
April 1997 4.62 USD 46.81 USD
March 1997 4.05 USD 41.13 USD
February 1997 4.28 USD 43.50 USD
January 1997 4.78 USD 48.50 USD
December 1996 5.06 USD 51.44 USD
November 1996 5.26 USD 53.50 USD
October 1996 5.60 USD 57.00 USD
September 1996 5.69 USD 58.00 USD
August 1996 5.25 USD 53.50 USD
July 1996 4.49 USD 45.75 USD
June 1996 4.72 USD 48.13 USD
May 1996 4.31 USD 44.00 USD
April 1996 4.43 USD 67.75 USD
March 1996 3.82 USD 58.50 USD
February 1996 3.60 USD 55.13 USD
January 1996 3.38 USD 51.88 USD
December 1995 3.25 USD 49.88 USD
November 1995 2.94 USD 45.13 USD
October 1995 2.83 USD 43.38 USD
September 1995 3.01 USD 46.25 USD
August 1995 2.67 USD 41.00 USD
July 1995 2.42 USD 37.25 USD
June 1995 2.35 USD 36.25 USD
May 1995 1.91 USD 29.50 USD
April 1995 2.06 USD 47.63 USD
March 1995 1.99 USD 46.00 USD
February 1995 1.77 USD 41.00 USD
January 1995 1.68 USD 39.00 USD
December 1994 1.75 USD 40.50 USD
November 1994 1.54 USD 35.75 USD
October 1994 1.62 USD 37.50 USD
September 1994 1.62 USD 37.75 USD
August 1994 1.41 USD 32.75 USD
July 1994 1.44 USD 33.50 USD
June 1994 1.26 USD 29.25 USD
May 1994 1.37 USD 32.00 USD
April 1994 1.50 USD 35.00 USD
March 1994 1.54 USD 35.88 USD
February 1994 1.67 USD 39.00 USD
January 1994 1.71 USD 40.00 USD
December 1993 1.50 USD 35.00 USD
November 1993 1.38 USD 32.25 USD
October 1993 1.50 USD 35.00 USD
September 1993 1.43 USD 33.50 USD
August 1993 1.34 USD 31.50 USD
July 1993 1.22 USD 42.75 USD
June 1993 1.17 USD 41.00 USD
May 1993 1.14 USD 40.25 USD
April 1993 1.08 USD 38.13 USD
March 1993 1.16 USD 41.00 USD
February 1993 1.05 USD 37.00 USD
January 1993 1.01 USD 35.75 USD
December 1992 1.00 USD 35.25 USD
November 1992 1.04 USD 36.75 USD
October 1992 0.96 USD 34.00 USD
September 1992 0.82 USD 29.00 USD
August 1992 0.77 USD 27.25 USD
July 1992 0.69 USD 24.38 USD
June 1992 0.65 USD 23.00 USD
May 1992 0.71 USD 25.25 USD
April 1992 0.68 USD 36.00 USD
March 1992 0.63 USD 33.50 USD
February 1992 0.71 USD 38.00 USD
January 1992 0.69 USD 36.75 USD
December 1991 0.65 USD 34.75 USD
November 1991 0.53 USD 28.00 USD
October 1991 0.54 USD 29.00 USD
September 1991 0.53 USD 28.25 USD
August 1991 0.45 USD 23.75 USD
July 1991 0.40 USD 21.50 USD
June 1991 0.44 USD 23.50 USD
May 1991 0.43 USD 23.13 USD
April 1991 0.37 USD 20.00 USD
March 1991 0.42 USD 22.75 USD
February 1991 0.39 USD 21.00 USD
January 1991 0.35 USD 19.00 USD
December 1990 0.34 USD 18.38 USD
November 1990 0.33 USD 17.50 USD
October 1990 0.27 USD 14.25 USD
September 1990 0.27 USD 14.63 USD
August 1990 0.23 USD 12.63 USD
July 1990 0.27 USD 14.75 USD
June 1990 0.30 USD 16.00 USD
May 1990 0.29 USD 15.75 USD
April 1990 0.30 USD 16.25 USD
March 1990 0.30 USD 16.50 USD
February 1990 0.32 USD 17.50 USD
January 1990 0.34 USD 18.50 USD
December 1989 0.36 USD 19.50 USD
November 1989 0.39 USD 21.00 USD
October 1989 0.43 USD 23.50 USD
September 1989 0.45 USD 24.25 USD
August 1989 0.43 USD 23.25 USD
July 1989 0.45 USD 24.25 USD
June 1989 0.44 USD 24.00 USD
May 1989 0.43 USD 23.25 USD
April 1989 0.38 USD 20.50 USD
March 1989 0.36 USD 19.75 USD
February 1989 0.36 USD 19.50 USD
January 1989 0.36 USD 19.50 USD
December 1988 0.32 USD 17.50 USD
November 1988 0.31 USD 16.75 USD
October 1988 0.34 USD 18.25 USD
September 1988 0.33 USD 17.75 USD
August 1988 0.30 USD 16.50 USD
July 1988 0.29 USD 15.50 USD
June 1988 0.33 USD 17.75 USD
May 1988 0.28 USD 15.00 USD
April 1988 0.33 USD 18.00 USD
March 1988 0.34 USD 18.50 USD
February 1988 0.35 USD 18.75 USD
January 1988 0.30 USD 16.50 USD
December 1987 0.30 USD 16.50 USD
November 1987 0.24 USD 13.25 USD
October 1987 0.26 USD 21.25 USD
September 1987 0.36 USD 29.25 USD
August 1987 0.32 USD 25.75 USD
July 1987 0.33 USD 26.75 USD
June 1987 0.32 USD 26.25 USD
May 1987 0.31 USD 25.25 USD
April 1987 0.29 USD 23.63 USD
March 1987 0.32 USD 26.25 USD
February 1987 0.34 USD 28.00 USD
January 1987 0.34 USD 27.50 USD
December 1986 0.29 USD 23.25 USD
November 1986 0.27 USD 22.25 USD
October 1986 0.28 USD 22.50 USD
September 1986 0.28 USD 22.50 USD
August 1986 0.28 USD 22.50 USD
July 1986 0.25 USD 20.00 USD
June 1986 0.30 USD 24.75 USD
May 1986 0.25 USD 30.50 USD
April 1986 0.23 USD 28.25 USD
March 1986 0.19 USD 22.75 USD
February 1986 0.18 USD 22.50 USD
January 1986 0.17 USD 21.01 USD
December 1985 0.16 USD 19.00 USD
November 1985 0.17 USD 20.25 USD
October 1985 0.14 USD 17.25 USD
September 1985 0.14 USD 16.50 USD
August 1985 0.14 USD 16.50 USD
July 1985 0.14 USD 16.50 USD
June 1985 0.12 USD 14.25 USD
May 1985 0.11 USD 13.50 USD
April 1985 0.10 USD 12.00 USD
March 1985 0.09 USD 11.00 USD
February 1985 0.10 USD 12.75 USD
January 1985 0.10 USD 12.00 USD
December 1984 0.08 USD 9.38 USD
November 1984 0.07 USD 8.75 USD
October 1984 0.07 USD 0.15 USD
September 1984 0.08 USD 0.17 USD
August 1984 0.08 USD 0.16 USD
July 1984 0.08 USD 0.16 USD
June 1984 0.08 USD 0.17 USD
May 1984 0.08 USD 0.17 USD
April 1984 0.07 USD 0.15 USD
March 1984 0.07 USD 0.16 USD
February 1984 0.06 USD 0.13 USD
January 1984 0.09 USD 0.19 USD
December 1983 0.10 USD 0.21 USD
November 1983 0.10 USD 0.20 USD
October 1983 0.11 USD 0.23 USD
September 1983 0.10 USD 0.21 USD
August 1983 0.09 USD 0.20 USD

PAYX

List: Contenders

Price: 123.57USD

52 week price:
104.09
129.70

Dividend Yield: 3.00%

5-year range yield:
1.61%
3.00%

Forward Dividend Yield: 2.87%

Payout Ratio: 70.92%

Payout Ratio Range:
60.38%
98.44%

Dividend Per Share: 3.56 USD

Earnings Per Share: 5.02 USD

P/E Ratio: 26.87

Exchange: NMS

Sector: Industrials

Industry: Staffing & Employment Services

Volume: 2.3 million

Ebitda: 368.9 million

Market Capitalization: 42.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 1.53%

DGR5: 10.97%

DGR10: 9.63%

DGR20: 10.91%

Links: