Paychex, Inc. ( PAYX) - Price History

Monthly price history for PAYX (Paychex, Inc.)

DateAdjusted priceReal 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

52 week price:
115.40
158.37

Dividend Yield: 2.54%

5-year range yield:
2.25%
4.29%

Forward Dividend Yield: 2.72%

Payout Ratio: 83.94%

Payout Ratio Range:
14.81%
166.30%

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 million

Market Capitalization: 55.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 12.94%

DGR5: 5.48%

DGR10: 14.09%

DGR20: 12.08%

Links: