Paychex, Inc. - Price History

Monthly price history for PAYX (Paychex, Inc.)

DateAdjusted priceReal price
May 2024 $118.75 $118.75
April 2024 $118.81 $118.81
March 2024 $122.80 $122.80
February 2024 $122.62 $122.62
January 2024 $120.85 $121.73
December 2023 $118.25 $119.11
November 2023 $121.09 $121.97
October 2023 $109.39 $111.05
September 2023 $113.60 $115.33
August 2023 $120.40 $122.23
July 2023 $122.70 $125.47
June 2023 $109.40 $111.87
May 2023 $102.62 $104.93
April 2023 $106.54 $109.86
March 2023 $111.13 $114.59
February 2023 $107.07 $110.40
January 2023 $111.61 $115.86
December 2022 $111.32 $115.56
November 2022 $119.48 $124.03
October 2022 $113.19 $118.31
September 2022 $107.36 $112.21
August 2022 $118 $123.34
July 2022 $121.99 $128.28
June 2022 $108.28 $113.87
May 2022 $117.76 $123.83
April 2022 $119.72 $126.73
March 2022 $128.92 $136.47
February 2022 $112.48 $119.06
January 2022 $111.25 $117.76
December 2021 $128.19 $136.50
November 2021 $111.94 $119.20
October 2021 $115.77 $123.28
September 2021 $105.04 $112.45
August 2021 $106.92 $114.47
July 2021 $106.32 $113.82
June 2021 $99.65 $107.30
May 2021 $93.92 $101.14
April 2021 $89.94 $97.49
March 2021 $90.43 $98.02
February 2021 $84.02 $91.07
January 2021 $80.56 $87.32
December 2020 $85.37 $93.18
November 2020 $85.34 $93.15
October 2020 $75.35 $82.25
September 2020 $72.53 $79.77
August 2020 $69.53 $76.47
July 2020 $65.39 $71.92
June 2020 $68.29 $75.75
May 2020 $65.16 $72.28
April 2020 $61.15 $68.52
March 2020 $56.15 $62.92
February 2020 $69.15 $77.48
January 2020 $76.54 $85.77
December 2019 $75.38 $85.06
November 2019 $76.32 $86.12
October 2019 $74.12 $83.64
September 2019 $72.81 $82.77
August 2019 $71.87 $81.70
July 2019 $73.06 $83.05
June 2019 $71.87 $82.29
May 2019 $74.92 $85.79
April 2019 $73.08 $84.31
March 2019 $69.52 $80.20
February 2019 $66.76 $77.02
January 2019 $61.37 $70.80
December 2018 $56.03 $65.15
November 2018 $60.86 $70.76
October 2018 $56.32 $65.49
September 2018 $62.79 $73.65
August 2018 $62.45 $73.25
July 2018 $58.84 $69.02
June 2018 $57.80 $68.35
May 2018 $55.46 $65.58
April 2018 $50.76 $60.57
March 2018 $51.62 $61.59
February 2018 $54.58 $65.13
January 2018 $57.20 $68.25
December 2017 $56.64 $68.08
November 2017 $56 $67.31
October 2017 $53.07 $63.79
September 2017 $49.50 $59.96
August 2017 $47.08 $57.03
July 2017 $47.76 $57.85
June 2017 $46.62 $56.94
May 2017 $48.49 $59.23
April 2017 $48.15 $59.28
March 2017 $47.84 $58.90
February 2017 $49.89 $61.42
January 2017 $48.97 $60.29
December 2016 $49.08 $60.88
November 2016 $47.52 $58.95
October 2016 $44.50 $55.20
September 2016 $46.26 $57.87
August 2016 $48.50 $60.67
July 2016 $47.39 $59.28
June 2016 $47.20 $59.50
May 2016 $43.02 $54.22
April 2016 $41.02 $52.12
March 2016 $42.50 $54.01
February 2016 $40.44 $51.39
January 2016 $37.66 $47.86
December 2015 $41.25 $52.89
November 2015 $42.31 $54.25
October 2015 $40.23 $51.58
September 2015 $36.85 $47.63
August 2015 $34.55 $44.66
July 2015 $35.90 $46.40
June 2015 $35.94 $46.88
May 2015 $37.88 $49.41
April 2015 $36.81 $48.39
March 2015 $37.75 $49.62
February 2015 $37.91 $49.84
January 2015 $34.43 $45.26
December 2014 $34.84 $46.17
November 2014 $35.78 $47.41
October 2014 $35.42 $46.94
September 2014 $33.08 $44.20
August 2014 $31.17 $41.65
July 2014 $30.69 $41.01
June 2014 $30.82 $41.56
May 2014 $30.49 $41.11
April 2014 $30.74 $41.81
March 2014 $31.32 $42.60
February 2014 $30.70 $41.76
January 2014 $30.74 $41.82
December 2013 $33.19 $45.53
November 2013 $31.88 $43.73
October 2013 $30.81 $42.26
September 2013 $29.39 $40.64
August 2013 $27.97 $38.68
July 2013 $28.52 $39.44
June 2013 $26.17 $36.51
May 2013 $26.68 $37.23
April 2013 $26.10 $36.41
March 2013 $25.13 $35.06
February 2013 $23.73 $33.10
January 2013 $23.40 $32.65
December 2012 $22.29 $31.10
November 2012 $22.87 $32.54
October 2012 $22.78 $32.42
September 2012 $23.16 $33.29
August 2012 $23.14 $33.26
July 2012 $22.74 $32.69
June 2012 $21.64 $31.41
May 2012 $20.64 $29.97
April 2012 $21.12 $30.98
March 2012 $21.12 $30.99
February 2012 $21.34 $31.30
January 2012 $21.48 $31.51
December 2011 $20.32 $30.11
November 2011 $19.65 $29.11
October 2011 $19.67 $29.14
September 2011 $17.61 $26.37
August 2011 $18.01 $26.98
July 2011 $18.85 $28.23
June 2011 $20.29 $30.72
May 2011 $21.33 $32.30
April 2011 $21.60 $32.71
March 2011 $20.54 $31.38
February 2011 $22.01 $33.63
January 2011 $20.94 $32
December 2010 $20.04 $30.91
November 2010 $18.50 $28.54
October 2010 $17.98 $27.74
September 2010 $17.62 $27.49
August 2010 $15.95 $24.89
July 2010 $16.66 $25.99
June 2010 $16.45 $25.97
May 2010 $18.08 $28.54
April 2010 $19.37 $30.57
March 2010 $19.27 $30.72
February 2010 $18.78 $29.94
January 2010 $18.18 $28.99
December 2009 $19.02 $30.64
November 2009 $19.46 $31.35
October 2009 $17.63 $28.41
September 2009 $17.84 $29.05
August 2009 $17.37 $28.29
July 2009 $16.27 $26.50
June 2009 $15.30 $25.20
May 2009 $16.59 $27.34
April 2009 $16.39 $27.01
March 2009 $15.40 $25.67
February 2009 $13.24 $22.06
January 2009 $14.57 $24.29
December 2008 $15.57 $26.28
November 2008 $16.75 $28.26
October 2008 $16.91 $28.54
September 2008 $19.35 $33.03
August 2008 $19.96 $34.08
July 2008 $19.28 $32.92
June 2008 $18.15 $31.28
May 2008 $20.05 $34.55
April 2008 $21.10 $36.37
March 2008 $19.72 $34.26
February 2008 $18.10 $31.46
January 2008 $18.83 $32.72
December 2007 $20.66 $36.22
November 2007 $22.25 $39
October 2007 $23.83 $41.78
September 2007 $23.22 $41
August 2007 $25.16 $44.43
July 2007 $23.43 $41.38
June 2007 $21.99 $39.12
May 2007 $22.71 $40.40
April 2007 $20.86 $37.10
March 2007 $21.17 $37.87
February 2007 $22.71 $40.63
January 2007 $22.36 $40.01
December 2006 $21.98 $39.54
November 2006 $21.91 $39.41
October 2006 $21.95 $39.48
September 2006 $20.38 $36.85
August 2006 $19.88 $35.95
July 2006 $18.90 $34.18
June 2006 $21.46 $38.98
May 2006 $20.21 $36.71
April 2006 $22.23 $40.39
March 2006 $22.84 $41.66
February 2006 $21.96 $40.05
January 2006 $19.93 $36.35
December 2005 $20.81 $38.12
November 2005 $23.15 $42.41
October 2005 $21.16 $38.76
September 2005 $20.16 $37.09
August 2005 $18.55 $34.13
July 2005 $18.98 $34.91
June 2005 $17.61 $32.52
May 2005 $15.64 $28.88
April 2005 $16.57 $30.60
March 2005 $17.70 $32.82
February 2005 $17.22 $31.93
January 2005 $16.44 $30.49
December 2004 $18.30 $34.08
November 2004 $17.80 $33.16
October 2004 $17.61 $32.79
September 2004 $16.12 $30.15
August 2004 $15.87 $29.67
July 2004 $16.42 $30.71
June 2004 $18.05 $33.88
May 2004 $19.98 $37.51
April 2004 $19.80 $37.17
March 2004 $18.90 $35.60
February 2004 $17.02 $32.05
January 2004 $19.90 $37.48
December 2003 $19.69 $37.20
November 2003 $20.34 $38.44
October 2003 $20.60 $38.92
September 2003 $17.99 $34.10
August 2003 $19.01 $36.04
July 2003 $17.09 $32.40
June 2003 $15.45 $29.39
May 2003 $16.04 $30.52
April 2003 $16.38 $31.15
March 2003 $14.39 $27.47
February 2003 $13.74 $26.24
January 2003 $13.19 $25.18
December 2002 $14.55 $27.90
November 2002 $15.23 $29.20
October 2002 $15.03 $28.82
September 2002 $12.61 $24.27
August 2002 $12.16 $23.40
July 2002 $13.67 $26.31
June 2002 $16.19 $31.29
May 2002 $17.92 $34.65
April 2002 $19.31 $37.33
March 2002 $20.48 $39.70
February 2002 $19.06 $36.95
January 2002 $18.93 $36.70
December 2001 $17.92 $34.85
November 2001 $18 $35.01
October 2001 $16.48 $32.06
September 2001 $16.14 $31.51
August 2001 $18.99 $37.07
July 2001 $20.14 $39.30
June 2001 $20.45 $40
May 2001 $19.64 $38.43
April 2001 $17.67 $34.56
March 2001 $18.90 $37.06
February 2001 $20.36 $39.94
January 2001 $23.01 $45.12
December 2000 $24.74 $48.62
November 2000 $29.58 $58.12
October 2000 $28.85 $56.69
September 2000 $26.67 $52.50
August 2000 $22.67 $44.62
July 2000 $23.24 $45.75
June 2000 $21.31 $42
May 2000 $17.76 $35
April 2000 $17.80 $52.62
March 2000 $17.68 $52.38
February 2000 $16.90 $50.06
January 2000 $14.88 $44.06
December 1999 $13.48 $40
November 1999 $13.46 $39.94
October 1999 $13.27 $39.38
September 1999 $11.47 $34.12
August 1999 $9.89 $29.44
July 1999 $9.43 $28.06
June 1999 $10.69 $31.88
May 1999 $9.94 $29.62
April 1999 $11.42 $51.06
March 1999 $10.59 $47.44
February 1999 $9.46 $42.38
January 1999 $10.87 $48.69
December 1998 $11.46 $51.44
November 1998 $11.08 $49.75
October 1998 $11.08 $49.75
September 1998 $11.47 $51.56
August 1998 $8.45 $38
July 1998 $8.99 $40.44
June 1998 $9.03 $40.69
May 1998 $7.99 $36
April 1998 $8.04 $54.31
March 1998 $8.52 $57.69
February 1998 $7.63 $51.62
January 1998 $7.06 $47.81
December 1997 $7.47 $50.62
November 1997 $6.05 $41
October 1997 $5.62 $38.12
September 1997 $5.13 $34.88
August 1997 $5.04 $34.25
July 1997 $5.94 $40.38
June 1997 $5.58 $38
May 1997 $5.40 $36.75
April 1997 $4.59 $46.81
March 1997 $4.02 $41.12
February 1997 $4.25 $43.50
January 1997 $4.74 $48.50
December 1996 $5.02 $51.44
November 1996 $5.22 $53.50
October 1996 $5.56 $57
September 1996 $5.65 $58
August 1996 $5.21 $53.50
July 1996 $4.46 $45.75
June 1996 $4.68 $48.12
May 1996 $4.28 $44
April 1996 $4.39 $67.75
March 1996 $3.79 $58.50
February 1996 $3.57 $55.12
January 1996 $3.36 $51.88
December 1995 $3.22 $49.88
November 1995 $2.92 $45.12
October 1995 $2.80 $43.38
September 1995 $2.98 $46.25
August 1995 $2.65 $41
July 1995 $2.40 $37.25
June 1995 $2.34 $36.25
May 1995 $1.90 $29.50
April 1995 $2.04 $47.62
March 1995 $1.97 $46
February 1995 $1.76 $41
January 1995 $1.67 $39
December 1994 $1.73 $40.50
November 1994 $1.53 $35.75
October 1994 $1.60 $37.50
September 1994 $1.61 $37.75
August 1994 $1.40 $32.75
July 1994 $1.43 $33.50
June 1994 $1.25 $29.25
May 1994 $1.36 $32
April 1994 $1.49 $35
March 1994 $1.52 $35.88
February 1994 $1.66 $39
January 1994 $1.70 $40
December 1993 $1.49 $35
November 1993 $1.37 $32.25
October 1993 $1.49 $35
September 1993 $1.42 $33.50
August 1993 $1.34 $31.50
July 1993 $1.21 $42.75
June 1993 $1.16 $41
May 1993 $1.14 $40.25
April 1993 $1.08 $38.13
March 1993 $1.16 $41
February 1993 $1.04 $37
January 1993 $1.01 $35.75
December 1992 $0.99 $35.25
November 1992 $1.03 $36.75
October 1992 $0.96 $34
September 1992 $0.81 $29
August 1992 $0.76 $27.25
July 1992 $0.68 $24.38
June 1992 $0.64 $23
May 1992 $0.71 $25.25
April 1992 $0.67 $36
March 1992 $0.62 $33.50
February 1992 $0.71 $38
January 1992 $0.68 $36.75
December 1991 $0.65 $34.75
November 1991 $0.52 $28
October 1991 $0.54 $29
September 1991 $0.52 $28.25
August 1991 $0.44 $23.75
July 1991 $0.40 $21.50
June 1991 $0.44 $23.50
May 1991 $0.43 $23.13
April 1991 $0.37 $20
March 1991 $0.42 $22.75
February 1991 $0.39 $21
January 1991 $0.35 $19
December 1990 $0.34 $18.38
November 1990 $0.32 $17.50
October 1990 $0.26 $14.25
September 1990 $0.27 $14.63
August 1990 $0.23 $12.63
July 1990 $0.27 $14.75
June 1990 $0.29 $16
May 1990 $0.29 $15.75
April 1990 $0.30 $16.25
March 1990 $0.30 $16.50
February 1990 $0.32 $17.50
January 1990 $0.34 $18.50
December 1989 $0.36 $19.50
November 1989 $0.38 $21
October 1989 $0.43 $23.50
September 1989 $0.44 $24.25
August 1989 $0.42 $23.25
July 1989 $0.44 $24.25
June 1989 $0.44 $24
May 1989 $0.42 $23.25
April 1989 $0.37 $20.50
March 1989 $0.36 $19.75
February 1989 $0.36 $19.50
January 1989 $0.36 $19.50
December 1988 $0.32 $17.50
November 1988 $0.31 $16.75
October 1988 $0.33 $18.25
September 1988 $0.32 $17.75
August 1988 $0.30 $16.50
July 1988 $0.28 $15.50
June 1988 $0.32 $17.75
May 1988 $0.27 $15
April 1988 $0.33 $18
March 1988 $0.34 $18.50
February 1988 $0.34 $18.75
January 1988 $0.30 $16.50
December 1987 $0.30 $16.50
November 1987 $0.24 $13.25
October 1987 $0.26 $21.25
September 1987 $0.36 $29.25
August 1987 $0.31 $25.75
July 1987 $0.33 $26.75
June 1987 $0.32 $26.25
May 1987 $0.31 $25.25
April 1987 $0.29 $23.63
March 1987 $0.32 $26.25
February 1987 $0.34 $28
January 1987 $0.34 $27.50
December 1986 $0.28 $23.25
November 1986 $0.27 $22.25
October 1986 $0.27 $22.50
September 1986 $0.27 $22.50
August 1986 $0.27 $22.50
July 1986 $0.24 $20
June 1986 $0.30 $24.75
May 1986 $0.25 $30.50
April 1986 $0.23 $28.25
March 1986 $0.18 $22.75
February 1986 $0.18 $22.50
January 1986 $0.17 $21
December 1985 $0.15 $19
November 1985 $0.16 $20.25
October 1985 $0.14 $17.25
September 1985 $0.13 $16.50
August 1985 $0.13 $16.50
July 1985 $0.13 $16.50
June 1985 $0.12 $14.25
May 1985 $0.11 $13.50
April 1985 $0.10 $12
March 1985 $0.09 $11
February 1985 $0.10 $12.75
January 1985 $0.10 $12
December 1984 $0.08 $9.38
November 1984 $0.07 $8.75
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: $118.75

52 week price:
104.09
129.70

Dividend Yield: 0.03%

5-year range yield:
0.03%
3.93%

Forward Dividend Yield: 3.26%

Payout Ratio: 77.73%

Payout Ratio Range:
60.38%
98.44%

Dividend Per Share: 3.92 USD

Earnings Per Share: 4.59 USD

P/E Ratio: 27.22

Exchange: NMS

Sector: Industrials

Industry: Staffing & Employment Services

Volume: 2.3 million

Ebitda: 368.9 million

Market Capitalization: 43.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 9.74%

DGR5: 10.95%

DGR10: 10.22%

DGR20: 11.37%

Links: