Paychex, Inc. - Price History
Monthly price history for PAYX (Paychex, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $122.52 | $122.52 |
| 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: $122.52
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 78.94%
Payout Ratio Range:
Dividend Per Share: 3.56 USD
Earnings Per Share: 4.58 USD
P/E Ratio: 27.22
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 2.3 million
Ebitda: 368.9 millionMarket Capitalization: 44.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 8.72%
DGR5: 11.52%
DGR10: 9.26%
DGR20: 12.10%