Paychex, Inc. ( PAYX) - Price History
Monthly price history for PAYX (Paychex, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2025 | $144.21 | $144.21 |
March 2025 | $154.28 | $154.28 |
February 2025 | $151.67 | $151.67 |
January 2025 | $146.70 | $147.67 |
December 2024 | $139.30 | $140.22 |
November 2024 | $145.31 | $146.27 |
October 2024 | $137.51 | $139.33 |
September 2024 | $132.43 | $134.19 |
August 2024 | $129.48 | $131.20 |
July 2024 | $125.34 | $128.02 |
June 2024 | $116.08 | $118.56 |
May 2024 | $117.64 | $120.16 |
April 2024 | $115.38 | $118.81 |
March 2024 | $119.26 | $122.80 |
February 2024 | $119.08 | $122.62 |
January 2024 | $117.36 | $121.73 |
December 2023 | $114.84 | $119.11 |
November 2023 | $117.59 | $121.97 |
October 2023 | $106.23 | $111.05 |
September 2023 | $110.32 | $115.33 |
August 2023 | $116.92 | $122.23 |
July 2023 | $119.16 | $125.47 |
June 2023 | $106.25 | $111.87 |
May 2023 | $99.66 | $104.93 |
April 2023 | $103.47 | $109.86 |
March 2023 | $107.93 | $114.59 |
February 2023 | $103.98 | $110.40 |
January 2023 | $108.39 | $115.86 |
December 2022 | $108.11 | $115.56 |
November 2022 | $116.03 | $124.03 |
October 2022 | $109.92 | $118.31 |
September 2022 | $104.26 | $112.21 |
August 2022 | $114.60 | $123.34 |
July 2022 | $118.47 | $128.28 |
June 2022 | $105.16 | $113.87 |
May 2022 | $114.36 | $123.83 |
April 2022 | $116.27 | $126.73 |
March 2022 | $125.20 | $136.47 |
February 2022 | $109.23 | $119.06 |
January 2022 | $108.04 | $117.76 |
December 2021 | $124.49 | $136.50 |
November 2021 | $108.71 | $119.20 |
October 2021 | $112.43 | $123.28 |
September 2021 | $102.01 | $112.45 |
August 2021 | $103.84 | $114.47 |
July 2021 | $103.25 | $113.82 |
June 2021 | $96.77 | $107.30 |
May 2021 | $91.22 | $101.14 |
April 2021 | $87.35 | $97.49 |
March 2021 | $87.82 | $98.02 |
February 2021 | $81.59 | $91.07 |
January 2021 | $78.23 | $87.32 |
December 2020 | $82.90 | $93.18 |
November 2020 | $82.88 | $93.15 |
October 2020 | $73.18 | $82.25 |
September 2020 | $70.44 | $79.77 |
August 2020 | $67.52 | $76.47 |
July 2020 | $63.51 | $71.92 |
June 2020 | $66.32 | $75.75 |
May 2020 | $63.28 | $72.28 |
April 2020 | $59.38 | $68.52 |
March 2020 | $54.53 | $62.92 |
February 2020 | $67.15 | $77.48 |
January 2020 | $74.34 | $85.77 |
December 2019 | $73.20 | $85.06 |
November 2019 | $74.11 | $86.12 |
October 2019 | $71.98 | $83.64 |
September 2019 | $70.71 | $82.77 |
August 2019 | $69.79 | $81.70 |
July 2019 | $70.95 | $83.05 |
June 2019 | $69.79 | $82.29 |
May 2019 | $72.76 | $85.79 |
April 2019 | $70.98 | $84.31 |
March 2019 | $67.52 | $80.20 |
February 2019 | $64.84 | $77.02 |
January 2019 | $59.60 | $70.80 |
December 2018 | $54.41 | $65.15 |
November 2018 | $59.10 | $70.76 |
October 2018 | $54.70 | $65.49 |
September 2018 | $60.98 | $73.65 |
August 2018 | $60.65 | $73.25 |
July 2018 | $57.15 | $69.02 |
June 2018 | $56.13 | $68.35 |
May 2018 | $53.86 | $65.58 |
April 2018 | $49.30 | $60.57 |
March 2018 | $50.13 | $61.59 |
February 2018 | $53.01 | $65.13 |
January 2018 | $55.55 | $68.25 |
December 2017 | $55.01 | $68.08 |
November 2017 | $54.38 | $67.31 |
October 2017 | $51.54 | $63.79 |
September 2017 | $48.07 | $59.96 |
August 2017 | $45.72 | $57.03 |
July 2017 | $46.38 | $57.85 |
June 2017 | $45.27 | $56.94 |
May 2017 | $47.09 | $59.23 |
April 2017 | $46.76 | $59.28 |
March 2017 | $46.46 | $58.90 |
February 2017 | $48.45 | $61.42 |
January 2017 | $47.56 | $60.29 |
December 2016 | $47.66 | $60.88 |
November 2016 | $46.15 | $58.95 |
October 2016 | $43.22 | $55.20 |
September 2016 | $44.93 | $57.87 |
August 2016 | $47.10 | $60.67 |
July 2016 | $46.02 | $59.28 |
June 2016 | $45.84 | $59.50 |
May 2016 | $41.77 | $54.22 |
April 2016 | $39.83 | $52.12 |
March 2016 | $41.28 | $54.01 |
February 2016 | $39.28 | $51.39 |
January 2016 | $36.58 | $47.86 |
December 2015 | $40.06 | $52.89 |
November 2015 | $41.09 | $54.25 |
October 2015 | $39.07 | $51.58 |
September 2015 | $35.79 | $47.63 |
August 2015 | $33.56 | $44.66 |
July 2015 | $34.86 | $46.40 |
June 2015 | $34.91 | $46.88 |
May 2015 | $36.79 | $49.41 |
April 2015 | $35.75 | $48.39 |
March 2015 | $36.66 | $49.62 |
February 2015 | $36.82 | $49.84 |
January 2015 | $33.44 | $45.26 |
December 2014 | $33.84 | $46.17 |
November 2014 | $34.74 | $47.41 |
October 2014 | $34.40 | $46.94 |
September 2014 | $32.12 | $44.20 |
August 2014 | $30.27 | $41.65 |
July 2014 | $29.80 | $41.01 |
June 2014 | $29.93 | $41.56 |
May 2014 | $29.61 | $41.11 |
April 2014 | $29.85 | $41.81 |
March 2014 | $30.41 | $42.60 |
February 2014 | $29.81 | $41.76 |
January 2014 | $29.86 | $41.82 |
December 2013 | $32.24 | $45.53 |
November 2013 | $30.96 | $43.73 |
October 2013 | $29.92 | $42.26 |
September 2013 | $28.54 | $40.64 |
August 2013 | $27.16 | $38.68 |
July 2013 | $27.70 | $39.44 |
June 2013 | $25.41 | $36.51 |
May 2013 | $25.91 | $37.23 |
April 2013 | $25.34 | $36.41 |
March 2013 | $24.40 | $35.06 |
February 2013 | $23.04 | $33.10 |
January 2013 | $22.72 | $32.65 |
December 2012 | $21.65 | $31.10 |
November 2012 | $22.21 | $32.54 |
October 2012 | $22.13 | $32.42 |
September 2012 | $22.49 | $33.29 |
August 2012 | $22.47 | $33.26 |
July 2012 | $22.08 | $32.69 |
June 2012 | $21.01 | $31.41 |
May 2012 | $20.05 | $29.97 |
April 2012 | $20.51 | $30.98 |
March 2012 | $20.52 | $30.99 |
February 2012 | $20.72 | $31.30 |
January 2012 | $20.86 | $31.51 |
December 2011 | $19.74 | $30.11 |
November 2011 | $19.08 | $29.11 |
October 2011 | $19.10 | $29.14 |
September 2011 | $17.10 | $26.37 |
August 2011 | $17.49 | $26.98 |
July 2011 | $18.30 | $28.23 |
June 2011 | $19.70 | $30.72 |
May 2011 | $20.72 | $32.30 |
April 2011 | $20.98 | $32.71 |
March 2011 | $19.94 | $31.38 |
February 2011 | $21.37 | $33.63 |
January 2011 | $20.34 | $32 |
December 2010 | $19.46 | $30.91 |
November 2010 | $17.96 | $28.54 |
October 2010 | $17.46 | $27.74 |
September 2010 | $17.11 | $27.49 |
August 2010 | $15.49 | $24.89 |
July 2010 | $16.18 | $25.99 |
June 2010 | $15.98 | $25.97 |
May 2010 | $17.56 | $28.54 |
April 2010 | $18.81 | $30.57 |
March 2010 | $18.71 | $30.72 |
February 2010 | $18.24 | $29.94 |
January 2010 | $17.66 | $28.99 |
December 2009 | $18.47 | $30.64 |
November 2009 | $18.90 | $31.35 |
October 2009 | $17.12 | $28.41 |
September 2009 | $17.32 | $29.05 |
August 2009 | $16.87 | $28.29 |
July 2009 | $15.80 | $26.50 |
June 2009 | $14.85 | $25.20 |
May 2009 | $16.12 | $27.34 |
April 2009 | $15.92 | $27.01 |
March 2009 | $14.96 | $25.67 |
February 2009 | $12.85 | $22.06 |
January 2009 | $14.15 | $24.29 |
December 2008 | $15.12 | $26.28 |
November 2008 | $16.26 | $28.26 |
October 2008 | $16.42 | $28.54 |
September 2008 | $18.79 | $33.03 |
August 2008 | $19.39 | $34.08 |
July 2008 | $18.73 | $32.92 |
June 2008 | $17.63 | $31.28 |
May 2008 | $19.47 | $34.55 |
April 2008 | $20.49 | $36.37 |
March 2008 | $19.15 | $34.26 |
February 2008 | $17.58 | $31.46 |
January 2008 | $18.28 | $32.72 |
December 2007 | $20.06 | $36.22 |
November 2007 | $21.60 | $39 |
October 2007 | $23.14 | $41.78 |
September 2007 | $22.55 | $41 |
August 2007 | $24.43 | $44.43 |
July 2007 | $22.76 | $41.38 |
June 2007 | $21.36 | $39.12 |
May 2007 | $22.06 | $40.40 |
April 2007 | $20.26 | $37.10 |
March 2007 | $20.56 | $37.87 |
February 2007 | $22.05 | $40.63 |
January 2007 | $21.72 | $40.01 |
December 2006 | $21.35 | $39.54 |
November 2006 | $21.28 | $39.41 |
October 2006 | $21.32 | $39.48 |
September 2006 | $19.79 | $36.85 |
August 2006 | $19.31 | $35.95 |
July 2006 | $18.36 | $34.18 |
June 2006 | $20.84 | $38.98 |
May 2006 | $19.62 | $36.71 |
April 2006 | $21.59 | $40.39 |
March 2006 | $22.18 | $41.66 |
February 2006 | $21.32 | $40.05 |
January 2006 | $19.35 | $36.35 |
December 2005 | $20.21 | $38.12 |
November 2005 | $22.48 | $42.41 |
October 2005 | $20.55 | $38.76 |
September 2005 | $19.58 | $37.09 |
August 2005 | $18.02 | $34.13 |
July 2005 | $18.43 | $34.91 |
June 2005 | $17.10 | $32.52 |
May 2005 | $15.19 | $28.88 |
April 2005 | $16.09 | $30.60 |
March 2005 | $17.19 | $32.82 |
February 2005 | $16.72 | $31.93 |
January 2005 | $15.97 | $30.49 |
December 2004 | $17.77 | $34.08 |
November 2004 | $17.29 | $33.16 |
October 2004 | $17.10 | $32.79 |
September 2004 | $15.66 | $30.15 |
August 2004 | $15.41 | $29.67 |
July 2004 | $15.95 | $30.71 |
June 2004 | $17.53 | $33.88 |
May 2004 | $19.40 | $37.51 |
April 2004 | $19.23 | $37.17 |
March 2004 | $18.36 | $35.60 |
February 2004 | $16.52 | $32.05 |
January 2004 | $19.32 | $37.48 |
December 2003 | $19.12 | $37.20 |
November 2003 | $19.76 | $38.44 |
October 2003 | $20 | $38.92 |
September 2003 | $17.47 | $34.10 |
August 2003 | $18.46 | $36.04 |
July 2003 | $16.60 | $32.40 |
June 2003 | $15 | $29.39 |
May 2003 | $15.58 | $30.52 |
April 2003 | $15.90 | $31.15 |
March 2003 | $13.97 | $27.47 |
February 2003 | $13.35 | $26.24 |
January 2003 | $12.81 | $25.18 |
December 2002 | $14.13 | $27.90 |
November 2002 | $14.79 | $29.20 |
October 2002 | $14.60 | $28.82 |
September 2002 | $12.24 | $24.27 |
August 2002 | $11.81 | $23.40 |
July 2002 | $13.27 | $26.31 |
June 2002 | $15.72 | $31.29 |
May 2002 | $17.41 | $34.65 |
April 2002 | $18.75 | $37.33 |
March 2002 | $19.89 | $39.70 |
February 2002 | $18.51 | $36.95 |
January 2002 | $18.38 | $36.70 |
December 2001 | $17.40 | $34.85 |
November 2001 | $17.48 | $35.01 |
October 2001 | $16.01 | $32.06 |
September 2001 | $15.68 | $31.51 |
August 2001 | $18.45 | $37.07 |
July 2001 | $19.56 | $39.30 |
June 2001 | $19.86 | $40 |
May 2001 | $19.08 | $38.43 |
April 2001 | $17.16 | $34.56 |
March 2001 | $18.35 | $37.06 |
February 2001 | $19.78 | $39.94 |
January 2001 | $22.34 | $45.12 |
December 2000 | $24.03 | $48.62 |
November 2000 | $28.72 | $58.12 |
October 2000 | $28.01 | $56.69 |
September 2000 | $25.90 | $52.50 |
August 2000 | $22.02 | $44.62 |
July 2000 | $22.57 | $45.75 |
June 2000 | $20.69 | $42 |
May 2000 | $17.24 | $35 |
April 2000 | $17.28 | $52.62 |
March 2000 | $17.17 | $52.38 |
February 2000 | $16.42 | $50.06 |
January 2000 | $14.45 | $44.06 |
December 1999 | $13.09 | $40 |
November 1999 | $13.07 | $39.94 |
October 1999 | $12.88 | $39.38 |
September 1999 | $11.14 | $34.12 |
August 1999 | $9.61 | $29.44 |
July 1999 | $9.16 | $28.06 |
June 1999 | $10.38 | $31.88 |
May 1999 | $9.65 | $29.62 |
April 1999 | $11.09 | $51.06 |
March 1999 | $10.28 | $47.44 |
February 1999 | $9.19 | $42.38 |
January 1999 | $10.56 | $48.69 |
December 1998 | $11.13 | $51.44 |
November 1998 | $10.76 | $49.75 |
October 1998 | $10.76 | $49.75 |
September 1998 | $11.14 | $51.56 |
August 1998 | $8.21 | $38 |
July 1998 | $8.73 | $40.44 |
June 1998 | $8.77 | $40.69 |
May 1998 | $7.76 | $36 |
April 1998 | $7.81 | $54.31 |
March 1998 | $8.28 | $57.69 |
February 1998 | $7.41 | $51.62 |
January 1998 | $6.86 | $47.81 |
December 1997 | $7.25 | $50.62 |
November 1997 | $5.87 | $41 |
October 1997 | $5.46 | $38.12 |
September 1997 | $4.98 | $34.88 |
August 1997 | $4.90 | $34.25 |
July 1997 | $5.77 | $40.38 |
June 1997 | $5.42 | $38 |
May 1997 | $5.24 | $36.75 |
April 1997 | $4.45 | $46.81 |
March 1997 | $3.90 | $41.12 |
February 1997 | $4.13 | $43.50 |
January 1997 | $4.60 | $48.50 |
December 1996 | $4.87 | $51.44 |
November 1996 | $5.07 | $53.50 |
October 1996 | $5.40 | $57 |
September 1996 | $5.49 | $58 |
August 1996 | $5.06 | $53.50 |
July 1996 | $4.33 | $45.75 |
June 1996 | $4.55 | $48.12 |
May 1996 | $4.16 | $44 |
April 1996 | $4.27 | $67.75 |
March 1996 | $3.68 | $58.50 |
February 1996 | $3.47 | $55.12 |
January 1996 | $3.26 | $51.88 |
December 1995 | $3.13 | $49.88 |
November 1995 | $2.83 | $45.12 |
October 1995 | $2.72 | $43.38 |
September 1995 | $2.90 | $46.25 |
August 1995 | $2.57 | $41 |
July 1995 | $2.33 | $37.25 |
June 1995 | $2.27 | $36.25 |
May 1995 | $1.85 | $29.50 |
April 1995 | $1.99 | $47.62 |
March 1995 | $1.92 | $46 |
February 1995 | $1.71 | $41 |
January 1995 | $1.62 | $39 |
December 1994 | $1.68 | $40.50 |
November 1994 | $1.48 | $35.75 |
October 1994 | $1.56 | $37.50 |
September 1994 | $1.56 | $37.75 |
August 1994 | $1.36 | $32.75 |
July 1994 | $1.39 | $33.50 |
June 1994 | $1.21 | $29.25 |
May 1994 | $1.32 | $32 |
April 1994 | $1.45 | $35 |
March 1994 | $1.48 | $35.88 |
February 1994 | $1.61 | $39 |
January 1994 | $1.65 | $40 |
December 1993 | $1.44 | $35 |
November 1993 | $1.33 | $32.25 |
October 1993 | $1.44 | $35 |
September 1993 | $1.38 | $33.50 |
August 1993 | $1.30 | $31.50 |
July 1993 | $1.17 | $42.75 |
June 1993 | $1.12 | $41 |
May 1993 | $1.10 | $40.25 |
April 1993 | $1.04 | $38.13 |
March 1993 | $1.12 | $41 |
February 1993 | $1.01 | $37 |
January 1993 | $0.98 | $35.75 |
December 1992 | $0.96 | $35.25 |
November 1992 | $1 | $36.75 |
October 1992 | $0.93 | $34 |
September 1992 | $0.79 | $29 |
August 1992 | $0.74 | $27.25 |
July 1992 | $0.66 | $24.38 |
June 1992 | $0.63 | $23 |
May 1992 | $0.69 | $25.25 |
April 1992 | $0.65 | $36 |
March 1992 | $0.61 | $33.50 |
February 1992 | $0.69 | $38 |
January 1992 | $0.67 | $36.75 |
December 1991 | $0.63 | $34.75 |
November 1991 | $0.51 | $28 |
October 1991 | $0.52 | $29 |
September 1991 | $0.51 | $28.25 |
August 1991 | $0.43 | $23.75 |
July 1991 | $0.39 | $21.50 |
June 1991 | $0.42 | $23.50 |
May 1991 | $0.42 | $23.13 |
April 1991 | $0.36 | $20 |
March 1991 | $0.41 | $22.75 |
February 1991 | $0.38 | $21 |
January 1991 | $0.34 | $19 |
December 1990 | $0.33 | $18.38 |
November 1990 | $0.31 | $17.50 |
October 1990 | $0.26 | $14.25 |
September 1990 | $0.26 | $14.63 |
August 1990 | $0.22 | $12.63 |
July 1990 | $0.26 | $14.75 |
June 1990 | $0.28 | $16 |
May 1990 | $0.28 | $15.75 |
April 1990 | $0.29 | $16.25 |
March 1990 | $0.29 | $16.50 |
February 1990 | $0.31 | $17.50 |
January 1990 | $0.33 | $18.50 |
December 1989 | $0.35 | $19.50 |
November 1989 | $0.37 | $21 |
October 1989 | $0.42 | $23.50 |
September 1989 | $0.43 | $24.25 |
August 1989 | $0.41 | $23.25 |
July 1989 | $0.43 | $24.25 |
June 1989 | $0.42 | $24 |
May 1989 | $0.41 | $23.25 |
April 1989 | $0.36 | $20.50 |
March 1989 | $0.35 | $19.75 |
February 1989 | $0.34 | $19.50 |
January 1989 | $0.34 | $19.50 |
December 1988 | $0.31 | $17.50 |
November 1988 | $0.30 | $16.75 |
October 1988 | $0.32 | $18.25 |
September 1988 | $0.31 | $17.75 |
August 1988 | $0.29 | $16.50 |
July 1988 | $0.27 | $15.50 |
June 1988 | $0.31 | $17.75 |
May 1988 | $0.26 | $15 |
April 1988 | $0.32 | $18 |
March 1988 | $0.33 | $18.50 |
February 1988 | $0.33 | $18.75 |
January 1988 | $0.29 | $16.50 |
December 1987 | $0.29 | $16.50 |
November 1987 | $0.23 | $13.25 |
October 1987 | $0.25 | $14.17 |
September 1987 | $0.34 | $19.50 |
August 1987 | $0.30 | $17.17 |
July 1987 | $0.32 | $17.83 |
June 1987 | $0.31 | $17.50 |
May 1987 | $0.30 | $16.83 |
April 1987 | $0.28 | $15.75 |
March 1987 | $0.31 | $17.50 |
February 1987 | $0.33 | $18.67 |
January 1987 | $0.32 | $18.33 |
December 1986 | $0.27 | $15.50 |
November 1986 | $0.26 | $14.84 |
October 1986 | $0.26 | $15 |
September 1986 | $0.26 | $15 |
August 1986 | $0.26 | $15 |
July 1986 | $0.24 | $13.33 |
June 1986 | $0.29 | $16.50 |
May 1986 | $0.24 | $13.56 |
April 1986 | $0.22 | $12.56 |
March 1986 | $0.18 | $10.11 |
February 1986 | $0.18 | $10 |
January 1986 | $0.16 | $9.34 |
December 1985 | $0.15 | $8.44 |
November 1985 | $0.16 | $9 |
October 1985 | $0.14 | $7.67 |
September 1985 | $0.13 | $7.33 |
August 1985 | $0.13 | $7.33 |
July 1985 | $0.13 | $7.33 |
June 1985 | $0.11 | $6.34 |
May 1985 | $0.11 | $6 |
April 1985 | $0.09 | $5.33 |
March 1985 | $0.09 | $4.89 |
February 1985 | $0.10 | $5.67 |
January 1985 | $0.09 | $5.33 |
December 1984 | $0.07 | $4.17 |
November 1984 | $0.07 | $3.89 |
October 1984 | $0.07 | $0.15 |
September 1984 | $0.08 | $0.16 |
August 1984 | $0.08 | $0.16 |
July 1984 | $0.08 | $0.16 |
June 1984 | $0.08 | $0.16 |
May 1984 | $0.08 | $0.17 |
April 1984 | $0.07 | $0.15 |
March 1984 | $0.07 | $0.16 |
February 1984 | $0.06 | $0.13 |
January 1984 | $0.09 | $0.19 |
December 1983 | $0.10 | $0.21 |
November 1983 | $0.10 | $0.20 |
October 1983 | $0.11 | $0.23 |
September 1983 | $0.10 | $0.21 |
August 1983 | $0.09 | $0.20 |
PAYX
List: Contenders
Price: $144.21
Dividend Yield: 2.54%
Forward Dividend Yield: 2.72%
Payout Ratio: 83.94%
Dividend Per Share: 3.92 USD
Earnings Per Share: 4.81 USD
P/E Ratio: 32.21
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 2.3 million
Ebitda: 368.9 millionMarket Capitalization: 55.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 12.94%
DGR5: 5.48%
DGR10: 14.09%
DGR20: 12.08%