PAYX
Home>Equity>Paychex, Inc.
SHARE twitter icon webp whatsapp icon webp

Paychex, Inc.
Paychex, Inc.

147.48
-0.56  (-0.38%)
USD
Currency
7.79%
CAGR (3 year)
11.03%
CAGR (5 year)
53.10B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
31.05
Trailing PE
13.97
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POST
Market State
us_market
Market
High
150.4
Low
147.39
Returns
-0.38%

Paychex, Inc. Historical Data

 - Last 30 Years Annual Avg 13.68%
 - CAGR 17.18%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1983







5.00%
0.21 		9.52%
0.23 		-13.04%
0.2 		5.00%
0.21 		0.21
1984 -9.52%
0.19 		-31.58%
0.13 		23.08%
0.16 		-6.25%
0.15 		13.33%
0.17 		-5.88%
0.16 		0.00%
0.16 		0.00%
0.16 		0.00%
0.16 		-6.25%
0.15 		0.00%
0.15 		6.67%
0.16 		-23.81% 0.25
1985 31.25%
0.21 		4.76%
0.22 		-13.64%
0.19 		10.53%
0.21 		9.52%
0.23 		8.70%
0.25 		16.00%
0.29 		0.00%
0.29 		0.00%
0.29 		3.45%
0.3 		16.67%
0.35 		-5.71%
0.33 		106.25% 0.29
1986 9.09%
0.36 		8.33%
0.39 		0.00%
0.39 		25.64%
0.49 		8.16%
0.53 		20.75%
0.64 		-18.75%
0.52 		13.46%
0.59 		0.00%
0.59 		0.00%
0.59 		-1.69%
0.58 		3.45%
0.6 		81.82% 0.34
1987 20.00%
0.72 		1.39%
0.73 		-6.85%
0.68 		-10.29%
0.61 		8.20%
0.66 		3.03%
0.68 		2.94%
0.7 		-4.29%
0.67 		13.43%
0.76 		-27.63%
0.55 		-5.45%
0.52 		23.08%
0.64 		6.67% 0.40
1988 0.00%
0.64 		14.06%
0.73 		-1.37%
0.72 		-2.78%
0.7 		-15.71%
0.59 		16.95%
0.69 		-13.04%
0.6 		6.67%
0.64 		7.81%
0.69 		2.90%
0.71 		-8.45%
0.65 		4.62%
0.68 		6.25% 0.47
1989 11.76%
0.76 		0.00%
0.76 		1.32%
0.77 		3.90%
0.8 		13.75%
0.91 		3.30%
0.94 		1.06%
0.95 		-4.21%
0.91 		4.40%
0.95 		-3.16%
0.92 		-10.87%
0.82 		-7.32%
0.76 		11.76% 0.55
1990 -5.26%
0.72 		-5.56%
0.68 		-5.88%
0.64 		-1.56%
0.63 		-3.17%
0.61 		1.64%
0.62 		-6.45%
0.58 		-15.52%
0.49 		16.33%
0.57 		-1.75%
0.56 		21.43%
0.68 		5.88%
0.72 		-5.26% 0.64
1991 2.78%
0.74 		10.81%
0.82 		8.54%
0.89 		-12.36%
0.78 		15.38%
0.9 		2.22%
0.92 		-8.70%
0.84 		10.71%
0.93 		18.28%
1.1 		2.73%
1.13 		-3.54%
1.09 		24.77%
1.36 		88.89% 0.75
1992 5.15%
1.43 		3.50%
1.48 		-11.49%
1.31 		6.87%
1.4 		5.71%
1.48 		-8.78%
1.35 		5.93%
1.43 		11.19%
1.59 		6.92%
1.7 		17.06%
1.99 		8.04%
2.15 		-4.19%
2.06 		51.47% 0.88
1993 1.46%
2.09 		3.83%
2.17 		10.60%
2.4 		-7.08%
2.23 		5.83%
2.36 		1.69%
2.4 		4.17%
2.5 		10.80%
2.77 		6.14%
2.94 		4.42%
3.07 		-7.82%
2.83 		8.48%
3.07 		49.03% 1.03
1994 14.33%
3.51 		-2.56%
3.42 		-7.89%
3.15 		-2.54%
3.07 		-8.47%
2.81 		-8.54%
2.57 		14.40%
2.94 		-2.04%
2.88 		14.93%
3.31 		-0.60%
3.29 		-4.56%
3.14 		13.38%
3.56 		15.96% 1.21
1995 -3.93%
3.42 		5.26%
3.6 		12.22%
4.04 		3.47%
4.18 		-7.18%
3.88 		22.94%
4.77 		2.94%
4.91 		9.98%
5.4 		12.78%
6.09 		-6.24%
5.71 		4.03%
5.94 		10.61%
6.57 		84.55% 1.42
1996 3.96%
6.83 		6.30%
7.26 		6.06%
7.7 		15.84%
8.92 		-2.58%
8.69 		9.44%
9.51 		-4.94%
9.04 		16.92%
10.57 		8.42%
11.46 		-1.75%
11.26 		-6.13%
10.57 		-3.88%
10.16 		54.64% 1.66
1997 -5.71%
9.58 		-10.33%
8.59 		-5.47%
8.12 		13.92%
9.25 		17.73%
10.89 		3.40%
11.26 		6.22%
11.96 		-15.13%
10.15 		1.77%
10.33 		9.39%
11.3 		7.52%
12.15 		23.46%
15 		47.64% 1.95
1998 -5.53%
14.17 		7.97%
15.3 		11.70%
17.09 		-5.85%
16.09 		-0.56%
16 		13.00%
18.08 		-0.61%
17.97 		-6.01%
16.89 		35.70%
22.92 		-3.53%
22.11 		0.00%
22.11 		3.39%
22.86 		52.40% 2.29
1999 -5.34%
21.64 		-12.99%
18.83 		11.95%
21.08 		7.64%
22.69 		-12.96%
19.75 		7.59%
21.25 		-11.95%
18.71 		4.86%
19.62 		15.95%
22.75 		15.38%
26.25 		1.41%
26.62 		0.19%
26.67 		16.67% 2.68
2000 10.16%
29.38 		13.61%
33.38 		4.61%
34.92 		0.46%
35.08 		-0.23%
35 		20.00%
42 		8.93%
45.75 		-2.47%
44.62 		17.66%
52.5 		7.98%
56.69 		2.52%
58.12 		-16.35%
48.62 		82.30% 3.14
2001 -7.20%
45.12 		-11.48%
39.94 		-7.21%
37.06 		-6.75%
34.56 		11.20%
38.43 		4.09%
40 		-1.75%
39.3 		-5.67%
37.07 		-15.00%
31.51 		1.75%
32.06 		9.20%
35.01 		-0.46%
34.85 		-28.32% 3.68
2002 5.31%
36.7 		0.68%
36.95 		7.44%
39.7 		-5.97%
37.33 		-7.18%
34.65 		-9.70%
31.29 		-15.92%
26.31 		-11.06%
23.4 		3.72%
24.27 		18.75%
28.82 		1.32%
29.2 		-4.45%
27.9 		-19.94% 4.31
2003 -9.75%
25.18 		4.21%
26.24 		4.69%
27.47 		13.40%
31.15 		-2.02%
30.52 		-3.70%
29.39 		10.24%
32.4 		11.23%
36.04 		-5.38%
34.1 		14.13%
38.92 		-1.23%
38.44 		-3.23%
37.2 		33.33% 5.05
2004 0.75%
37.48 		-14.49%
32.05 		11.08%
35.6 		4.41%
37.17 		0.91%
37.51 		-9.68%
33.88 		-9.36%
30.71 		-3.39%
29.67 		1.62%
30.15 		8.76%
32.79 		1.13%
33.16 		2.77%
34.08 		-8.39% 5.92
2005 -10.53%
30.49 		4.72%
31.93 		2.79%
32.82 		-6.76%
30.6 		-5.62%
28.88 		12.60%
32.52 		7.35%
34.91 		-2.23%
34.13 		8.67%
37.09 		4.50%
38.76 		9.42%
42.41 		-10.12%
38.12 		11.85% 6.94
2006 -4.64%
36.35 		10.18%
40.05 		4.02%
41.66 		-3.05%
40.39 		-9.11%
36.71 		6.18%
38.98 		-12.31%
34.18 		5.18%
35.95 		2.50%
36.85 		7.14%
39.48 		-0.18%
39.41 		0.33%
39.54 		3.73% 8.13
2007 1.19%
40.01 		1.55%
40.63 		-6.79%
37.87 		-2.03%
37.1 		8.89%
40.4 		-3.17%
39.12 		5.78%
41.38 		7.37%
44.43 		-7.72%
41 		1.90%
41.78 		-6.65%
39 		-7.13%
36.22 		-8.40% 9.53
2008 -9.66%
32.72 		-3.85%
31.46 		8.90%
34.26 		6.16%
36.37 		-5.00%
34.55 		-9.46%
31.28 		5.24%
32.92 		3.52%
34.08 		-3.08%
33.03 		-13.59%
28.54 		-0.98%
28.26 		-7.01%
26.28 		-27.44% 11.17
2009 -7.57%
24.29 		-9.18%
22.06 		16.36%
25.67 		5.22%
27.01 		1.22%
27.34 		-7.83%
25.2 		5.16%
26.5 		6.75%
28.29 		2.69%
29.05 		-2.20%
28.41 		10.35%
31.35 		-2.26%
30.64 		16.59% 13.09
2010 -5.39%
28.99 		3.28%
29.94 		2.61%
30.72 		-0.49%
30.57 		-6.64%
28.54 		-9.00%
25.97 		0.08%
25.99 		-4.23%
24.89 		10.45%
27.49 		0.91%
27.74 		2.88%
28.54 		8.30%
30.91 		0.88% 15.34
2011 3.53%
32 		5.09%
33.63 		-6.66%
31.39 		4.21%
32.71 		-1.25%
32.3 		-4.89%
30.72 		-8.11%
28.23 		-4.43%
26.98 		-2.26%
26.37 		10.50%
29.14 		-0.10%
29.11 		3.44%
30.11 		-2.59% 17.98
2012 4.65%
31.51 		-0.67%
31.3 		-0.99%
30.99 		-0.03%
30.98 		-3.26%
29.97 		4.80%
31.41 		4.08%
32.69 		1.74%
33.26 		0.09%
33.29 		-2.61%
32.42 		0.37%
32.54 		-4.43%
31.1 		3.29% 21.07
2013 4.98%
32.65 		1.41%
33.11 		5.89%
35.06 		3.85%
36.41 		2.25%
37.23 		-1.93%
36.51 		8.03%
39.44 		-1.93%
38.68 		5.07%
40.64 		4.01%
42.27 		3.45%
43.73 		4.12%
45.53 		46.40% 24.69
2014 -8.15%
41.82 		-0.14%
41.76 		2.01%
42.6 		-1.85%
41.81 		-1.67%
41.11 		1.09%
41.56 		-1.32%
41.01 		1.56%
41.65 		6.12%
44.2 		6.20%
46.94 		1.00%
47.41 		-2.62%
46.17 		1.41% 28.93
2015 -1.97%
45.26 		10.12%
49.84 		-0.44%
49.62 		-2.48%
48.39 		2.11%
49.41 		-5.12%
46.88 		-1.02%
46.4 		-3.75%
44.66 		6.65%
47.63 		8.29%
51.58 		5.18%
54.25 		-2.51%
52.89 		14.55% 33.90
2016 -9.51%
47.86 		7.38%
51.39 		5.10%
54.01 		-3.50%
52.12 		4.03%
54.22 		9.74%
59.5 		-0.37%
59.28 		2.34%
60.67 		-4.62%
57.87 		-4.61%
55.2 		6.79%
58.95 		3.27%
60.88 		15.11% 39.72
2017 -0.97%
60.29 		1.87%
61.42 		-4.10%
58.9 		0.65%
59.28 		-0.08%
59.23 		-3.87%
56.94 		1.60%
57.85 		-1.42%
57.03 		5.14%
59.96 		6.39%
63.79 		5.52%
67.31 		1.14%
68.08 		11.83% 46.54
2018 0.25%
68.25 		-4.57%
65.13 		-5.44%
61.59 		-1.66%
60.57 		8.27%
65.58 		4.22%
68.35 		0.98%
69.02 		6.13%
73.25 		0.55%
73.65 		-11.08%
65.49 		8.05%
70.76 		-7.93%
65.15 		-4.30% 54.54
2019 8.67%
70.8 		8.79%
77.02 		4.13%
80.2 		5.12%
84.31 		1.76%
85.79 		-4.08%
82.29 		0.92%
83.05 		-1.63%
81.7 		1.31%
82.77 		1.05%
83.64 		2.97%
86.12 		-1.23%
85.06 		30.56% 63.91
2020 0.83%
85.77 		-9.67%
77.48 		-18.79%
62.92 		8.90%
68.52 		5.49%
72.28 		4.80%
75.75 		-5.06%
71.92 		6.33%
76.47 		4.32%
79.77 		3.11%
82.25 		13.25%
93.15 		0.03%
93.18 		9.55% 74.89
2021 -6.29%
87.32 		4.29%
91.07 		7.63%
98.02 		-0.54%
97.49 		3.74%
101.14 		6.09%
107.3 		6.08%
113.82 		0.57%
114.47 		-1.76%
112.45 		9.63%
123.28 		-3.31%
119.2 		14.51%
136.5 		46.49% 87.76
2022 -13.73%
117.76 		1.10%
119.06 		14.62%
136.47 		-7.14%
126.73 		-2.29%
123.83 		-8.04%
113.87 		12.65%
128.28 		-3.85%
123.34 		-9.02%
112.21 		5.44%
118.31 		4.83%
124.03 		-6.83%
115.56 		-15.34% 102.84
2023 0.26%
115.86 		-4.71%
110.4 		3.80%
114.59 		-4.13%
109.86 		-4.49%
104.93 		6.61%
111.87 		12.16%
125.47 		-2.58%
122.23 		-5.65%
115.33 		-3.71%
111.05 		9.83%
121.97 		-2.34%
119.11 		3.07% 120.51
2024 2.20%
121.73 		0.73%
122.62 		0.15%
122.8 		-3.25%
118.81 		1.14%
120.16 		-1.33%
118.56 		7.98%
128.02 		2.48%
131.2 		2.28%
134.19 		3.83%
139.33 		4.98%
146.27 		-4.14%
140.22 		17.72% 141.21
2025 5.18%
147.48










5.18% 165.47
Data Source: Yahoo

Performance

Today’s Low
147.39
Today’s High
150.40
52W Low
114.72
52W High
150.71
Today Open
148.17
Prev. Close
148.04
Volume
1578120

Paychex, Inc. historical chart

52-Week Range
114.72 - 150.71
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_295368
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
147.39 - 150.405
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
PAYX

Paychex, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.98 07 Nov 2024
Cash Dividend 0.98 08 Aug 2024
Cash Dividend 0.98 09 May 2024
Cash Dividend 0.89 12 Feb 2024
Cash Dividend 0.89 13 Nov 2023
Cash Dividend 0.89 09 Aug 2023
Cash Dividend 0.89 10 May 2023
Cash Dividend 0.79 08 Feb 2023
Cash Dividend 0.79 08 Nov 2022
Cash Dividend 0.79 10 Aug 2022
Cash Dividend 0.79 11 May 2022
Cash Dividend 0.66 28 Jan 2022
Cash Dividend 0.66 29 Oct 2021
Cash Dividend 0.66 30 Jul 2021
Cash Dividend 0.66 11 May 2021
Cash Dividend 0.62 29 Jan 2021
Cash Dividend 0.62 30 Oct 2020
Cash Dividend 0.62 31 Jul 2020
Cash Dividend 0.62 14 May 2020
Cash Dividend 0.62 31 Jan 2020
Cash Dividend 0.62 31 Oct 2019
Cash Dividend 0.62 31 Jul 2019
Cash Dividend 0.62 14 May 2019
Cash Dividend 0.56 31 Jan 2019
Cash Dividend 0.56 31 Oct 2018
Cash Dividend 0.56 31 Jul 2018
Cash Dividend 0.56 08 May 2018
Cash Dividend 0.50 31 Jan 2018
Cash Dividend 0.50 31 Oct 2017
Cash Dividend 0.50 28 Jul 2017
Cash Dividend 0.46 08 May 2017
Cash Dividend 0.46 30 Jan 2017
Cash Dividend 0.46 28 Oct 2016
Cash Dividend 0.46 28 Jul 2016
Cash Dividend 0.42 05 May 2016
Cash Dividend 0.42 28 Jan 2016
Cash Dividend 0.42 29 Oct 2015
Cash Dividend 0.42 30 Jul 2015
Cash Dividend 0.38 07 May 2015
Cash Dividend 0.38 29 Jan 2015
Cash Dividend 0.38 30 Oct 2014
Cash Dividend 0.38 30 Jul 2014
Cash Dividend 0.35 08 May 2014
Cash Dividend 0.35 30 Jan 2014
Cash Dividend 0.35 30 Oct 2013
Cash Dividend 0.35 30 Jul 2013
Cash Dividend 0.66 18 Dec 2012
Cash Dividend 0.33 31 Oct 2012
Cash Dividend 0.32 30 Jul 2012
Cash Dividend 0.32 04 May 2012
Cash Dividend 0.32 30 Jan 2012
Cash Dividend 0.32 28 Oct 2011
Cash Dividend 0.31 28 Jul 2011
Cash Dividend 0.31 28 Apr 2011
Cash Dividend 0.31 28 Jan 2011
Cash Dividend 0.31 28 Oct 2010
Cash Dividend 0.31 29 Jul 2010
Cash Dividend 0.31 29 Apr 2010
Cash Dividend 0.31 28 Jan 2010
Cash Dividend 0.31 29 Oct 2009
Cash Dividend 0.31 30 Jul 2009
Cash Dividend 0.31 29 Apr 2009
Cash Dividend 0.31 28 Jan 2009
Cash Dividend 0.31 29 Oct 2008
Cash Dividend 0.31 30 Jul 2008
Cash Dividend 0.30 29 Apr 2008
Cash Dividend 0.30 30 Jan 2008
Cash Dividend 0.30 30 Oct 2007
Cash Dividend 0.30 30 Jul 2007
Cash Dividend 0.21 27 Apr 2007
Cash Dividend 0.21 30 Jan 2007
Cash Dividend 0.21 30 Oct 2006
Cash Dividend 0.16 28 Jul 2006
Cash Dividend 0.16 27 Apr 2006
Cash Dividend 0.16 30 Jan 2006
Cash Dividend 0.16 28 Oct 2005
Cash Dividend 0.13 28 Jul 2005
Cash Dividend 0.13 28 Apr 2005
Cash Dividend 0.13 28 Jan 2005
Cash Dividend 0.13 28 Oct 2004
Cash Dividend 0.12 29 Jul 2004
Cash Dividend 0.12 29 Apr 2004
Cash Dividend 0.12 29 Jan 2004
Cash Dividend 0.12 30 Oct 2003
Cash Dividend 0.11 30 Jul 2003
Cash Dividend 0.11 29 Apr 2003
Cash Dividend 0.11 30 Jan 2003
Cash Dividend 0.11 30 Oct 2002
Cash Dividend 0.11 30 Jul 2002
Cash Dividend 0.11 29 Apr 2002
Cash Dividend 0.11 30 Jan 2002
Cash Dividend 0.11 30 Oct 2001
Cash Dividend 0.09 30 Jul 2001
Cash Dividend 0.09 27 Apr 2001
Cash Dividend 0.09 30 Jan 2001
Cash Dividend 0.09 30 Oct 2000
Cash Dividend 0.06 28 Jul 2000
Cash Dividend 0.06 27 Apr 2000
Cash Dividend 0.06 28 Jan 2000
Cash Dividend 0.06 28 Oct 1999
Cash Dividend 0.04 29 Jul 1999
Cash Dividend 0.04 29 Apr 1999
Cash Dividend 0.04 28 Jan 1999
Cash Dividend 0.04 29 Oct 1998
Cash Dividend 0.03 30 Jul 1998
Cash Dividend 0.03 29 Apr 1998
Cash Dividend 0.03 29 Jan 1998
Cash Dividend 0.03 23 Oct 1997
Cash Dividend 0.02 29 Jul 1997
Cash Dividend 0.02 29 Apr 1997
Cash Dividend 0.02 28 Jan 1997
Cash Dividend 0.02 24 Oct 1996
Cash Dividend 0.01 30 Jul 1996
Cash Dividend 0.01 23 Apr 1996
Cash Dividend 0.01 30 Jan 1996
Cash Dividend 0.01 25 Oct 1995
Cash Dividend 0.01 31 Jul 1995
Cash Dividend 0.01 21 Apr 1995
Cash Dividend 0.01 26 Jan 1995
Cash Dividend 0.01 24 Oct 1994
Cash Dividend 0.01 27 Jul 1994
Cash Dividend 0.01 25 Apr 1994
Cash Dividend 0.01 26 Jan 1994
Cash Dividend 0.01 22 Oct 1993
Cash Dividend 0.00 20 Jul 1993
Cash Dividend 0.00 23 Apr 1993
Cash Dividend 0.00 22 Jan 1993
Cash Dividend 0.00 19 Oct 1992
Cash Dividend 0.00 21 Jul 1992
Cash Dividend 0.00 16 Apr 1992
Cash Dividend 0.00 29 Jan 1992
Cash Dividend 0.00 21 Oct 1991
Cash Dividend 0.00 22 Jul 1991
Cash Dividend 0.00 22 Apr 1991
Cash Dividend 0.00 25 Jan 1991
Cash Dividend 0.00 22 Oct 1990
Cash Dividend 0.00 23 Jul 1990
Cash Dividend 0.00 23 Apr 1990
Cash Dividend 0.00 30 Jan 1990
Cash Dividend 0.00 23 Oct 1989
Cash Dividend 0.00 24 Jul 1989
Cash Dividend 0.00 24 Apr 1989
Cash Dividend 0.00 24 Jan 1989
Cash Dividend 0.00 04 Nov 1988
Data Source: Yahoo

Paychex, Inc. Split History

BonusRatioEx Date
Split 3:2 23 May 2000
Split 3:2 24 May 1999
Split 3:2 26 May 1998
Split 3:2 30 May 1997
Split 3:2 24 May 1996
Split 3:2 26 May 1995
Split 3:2 27 Aug 1993
Split 3:2 21 May 1992
Split 3:2 16 Nov 1987
Split 3:2 13 Jun 1986
Data Source: Yahoo

Paychex, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
29 Jan 2025 147.48148.17150.40147.39-0.56-0.38%
27 Jan 2025 148.04145.46148.58144.981.931.32%
24 Jan 2025 146.11144.16146.35144.161.360.94%
23 Jan 2025 144.75144.52145.37144.09-0.03-0.02%
22 Jan 2025 144.78145.62146.43144.67-0.88-0.60%
21 Jan 2025 145.66146.36147.22145.06-0.63-0.43%
17 Jan 2025 146.29149.46149.46146.19-0.55-0.37%
16 Jan 2025 146.84144.27147.25143.492.571.78%
15 Jan 2025 144.27143.00145.42142.032.561.81%
14 Jan 2025 141.71140.64142.30139.851.180.84%
13 Jan 2025 140.53138.73140.97138.331.471.06%
10 Jan 2025 139.06140.77141.03138.72-1.19-0.85%
08 Jan 2025 140.25139.95140.46138.140.990.71%
07 Jan 2025 139.26137.17140.24137.003.202.35%
06 Jan 2025 136.06137.53139.35135.02-3.61-2.58%
03 Jan 2025 139.67138.89140.12138.311.170.84%
02 Jan 2025 138.50141.39141.63138.21-1.72-1.23%
31 Dec 2024 140.22140.46140.97139.860.260.19%
30 Dec 2024 139.96140.66140.71138.31-1.31-0.93%
27 Dec 2024 141.27142.10142.98140.61-1.37-0.96%
26 Dec 2024 142.64141.07142.87140.801.250.88%
24 Dec 2024 141.39139.35141.70139.102.051.47%
23 Dec 2024 139.34139.17139.59137.98-0.20-0.14%
20 Dec 2024 139.54136.58140.11136.581.731.26%
19 Dec 2024 137.81140.94142.68137.091.951.44%
18 Dec 2024 135.86139.36141.70135.84-4.42-3.15%
17 Dec 2024 140.28140.71142.29139.46-0.92-0.65%
16 Dec 2024 141.20141.99142.25140.740.220.16%
13 Dec 2024 140.98141.48141.87140.41-0.21-0.15%
12 Dec 2024 141.19141.34142.16139.56-0.05-0.04%
11 Dec 2024 141.24142.42143.16140.97-1.15-0.81%
10 Dec 2024 142.39140.85142.69139.811.441.02%
09 Dec 2024 140.95142.86143.19139.81-1.91-1.34%
06 Dec 2024 142.86142.92143.92142.660.460.32%
05 Dec 2024 142.40144.17144.51141.24-1.58-1.10%
04 Dec 2024 143.98145.18145.24143.55-0.51-0.35%
03 Dec 2024 144.49145.59145.74144.00-0.96-0.66%
02 Dec 2024 145.45146.37146.49144.62-0.82-0.56%
29 Nov 2024 146.27145.49146.62145.370.560.38%
27 Nov 2024 145.71146.23147.42145.51-0.48-0.33%
26 Nov 2024 146.19146.00146.32144.970.930.64%
25 Nov 2024 145.26145.11145.87143.820.800.55%
22 Nov 2024 144.46144.43145.51143.700.370.26%
21 Nov 2024 144.09142.89144.19141.702.261.59%
20 Nov 2024 141.83140.16142.05139.701.170.83%
19 Nov 2024 140.66141.26141.83140.37-1.10-0.78%
18 Nov 2024 141.76143.35143.62141.61-1.20-0.84%
15 Nov 2024 142.96145.81145.81142.73-2.88-1.97%
14 Nov 2024 145.84146.03146.40145.32-0.69-0.47%
13 Nov 2024 146.53147.73148.20146.21-1.47-0.99%
12 Nov 2024 148.00148.43149.78147.94-0.73-0.49%
11 Nov 2024 148.73149.12150.71148.600.160.11%
08 Nov 2024 148.57147.38149.24146.242.011.37%
07 Nov 2024 146.56147.36147.52145.70-2.03-1.37%
06 Nov 2024 148.59143.34149.26142.158.836.32%
05 Nov 2024 139.76140.07140.40139.320.080.06%
04 Nov 2024 139.68140.17140.44138.920.590.42%
01 Nov 2024 139.09139.14140.14138.02-0.24-0.17%
31 Oct 2024 139.33141.53142.01139.30-2.06-1.46%
30 Oct 2024 141.39141.50142.47139.93-0.48-0.34%
29 Oct 2024 141.87140.03142.42139.271.601.14%
28 Oct 2024 140.27140.09140.62139.35-0.06-0.04%
25 Oct 2024 140.33142.35142.76140.19-1.35-0.95%
24 Oct 2024 141.68142.00142.47140.780.250.18%
23 Oct 2024 141.43140.47141.91140.010.090.06%
22 Oct 2024 141.34140.47141.64139.550.250.18%
21 Oct 2024 141.09141.68141.91140.34-0.44-0.31%
18 Oct 2024 141.53142.34142.49141.18-0.79-0.56%
17 Oct 2024 142.32143.02143.22141.420.040.03%
16 Oct 2024 142.28142.00142.50140.82-0.02-0.01%
15 Oct 2024 142.30142.35144.17141.79-0.05-0.04%
14 Oct 2024 142.35139.10142.73138.583.462.49%
11 Oct 2024 138.89139.99140.08138.77-0.40-0.29%
10 Oct 2024 139.29139.39139.86138.64-0.55-0.39%
09 Oct 2024 139.84138.23139.91137.951.681.22%
08 Oct 2024 138.16138.00138.57137.270.720.52%
07 Oct 2024 137.44137.88138.62136.97-1.21-0.87%
04 Oct 2024 138.65140.62140.67138.32-0.71-0.51%
03 Oct 2024 139.36139.96141.00138.77-1.40-0.99%
02 Oct 2024 140.76139.38142.04138.54-0.03-0.02%
01 Oct 2024 140.79137.69141.59132.186.604.92%
30 Sep 2024 134.19133.04134.82132.921.200.90%
27 Sep 2024 132.99133.43134.15132.720.000.00%
26 Sep 2024 132.99133.07133.69132.140.530.40%
25 Sep 2024 132.46134.04134.26132.38-1.17-0.88%
24 Sep 2024 133.63134.06134.06132.69-0.43-0.32%
23 Sep 2024 134.06133.86134.92132.890.800.60%
20 Sep 2024 133.26133.17134.46131.830.090.07%
19 Sep 2024 133.17134.35134.35132.260.670.51%
18 Sep 2024 132.50134.98135.46132.36-2.43-1.80%
17 Sep 2024 134.93135.03136.41134.75-0.26-0.19%
16 Sep 2024 135.19135.42137.40134.750.100.07%
13 Sep 2024 135.09134.09136.40133.970.900.67%
12 Sep 2024 134.19133.77134.47132.361.200.90%
11 Sep 2024 132.99133.14133.59129.20-1.13-0.84%
10 Sep 2024 134.12132.70134.27131.941.901.44%
09 Sep 2024 132.22130.07132.32129.392.842.20%
06 Sep 2024 129.38130.10131.09128.92-0.69-0.53%
05 Sep 2024 130.07132.10132.30129.34-1.97-1.49%
04 Sep 2024 132.04132.05133.00131.080.110.08%
03 Sep 2024 131.93131.07133.12130.480.730.56%
30 Aug 2024 131.20129.92131.39129.201.651.27%
29 Aug 2024 129.55130.69131.43129.04-0.43-0.33%
28 Aug 2024 129.98130.65132.13129.56-0.12-0.09%
27 Aug 2024 130.10129.14130.54129.14-0.09-0.07%
26 Aug 2024 130.19130.87131.49130.110.190.15%
23 Aug 2024 130.00128.39130.15127.762.111.65%
22 Aug 2024 127.89127.58127.93126.780.860.68%
21 Aug 2024 127.03126.00127.10125.451.781.42%
20 Aug 2024 125.25125.09125.73124.640.040.03%
19 Aug 2024 125.21125.20126.21124.690.010.01%
16 Aug 2024 125.20125.76125.76124.90-0.62-0.49%
15 Aug 2024 125.82125.29126.29125.290.720.58%
14 Aug 2024 125.10125.36125.65124.48-0.31-0.25%
13 Aug 2024 125.41123.68125.75123.351.661.34%
12 Aug 2024 123.75124.40124.68123.13-0.71-0.57%
09 Aug 2024 124.46124.17124.72123.000.090.07%
08 Aug 2024 124.37122.66124.95122.071.150.93%
07 Aug 2024 123.22125.01127.19123.08-2.00-1.60%
06 Aug 2024 125.22124.70126.82124.070.520.42%
05 Aug 2024 124.70127.81128.00124.29-2.58-2.03%
02 Aug 2024 127.28126.42127.52124.650.790.62%
01 Aug 2024 126.49127.40128.68125.61-1.53-1.20%
31 Jul 2024 128.02128.96129.92127.930.100.08%
30 Jul 2024 127.92127.18128.42127.071.150.91%
29 Jul 2024 126.77126.01127.11125.241.020.81%
26 Jul 2024 125.75124.45126.19124.261.771.43%
25 Jul 2024 123.98124.10127.40123.770.740.60%
24 Jul 2024 123.24124.00124.09122.68-0.47-0.38%
23 Jul 2024 123.71122.38124.23122.130.730.59%
22 Jul 2024 122.98123.07123.64121.330.300.24%
19 Jul 2024 122.68124.48124.89122.31-1.56-1.26%
18 Jul 2024 124.24125.55128.18123.80-2.57-2.03%
17 Jul 2024 126.81124.58126.92124.572.532.04%
16 Jul 2024 124.28121.54124.31121.492.652.18%
15 Jul 2024 121.63118.58121.86118.583.332.81%
12 Jul 2024 118.30117.82118.85117.431.241.06%
11 Jul 2024 117.06116.84118.52116.570.090.08%
10 Jul 2024 116.97117.08117.08115.40-0.05-0.04%
09 Jul 2024 117.02116.01117.22115.800.850.73%
08 Jul 2024 116.17117.48118.00115.77-1.37-1.17%
05 Jul 2024 117.54117.73117.73116.330.110.09%
03 Jul 2024 117.43118.20118.38117.38-0.95-0.80%
02 Jul 2024 118.38116.77118.43116.231.381.18%
01 Jul 2024 117.00118.97120.14116.36-1.56-1.32%
28 Jun 2024 118.56117.57119.83117.520.720.61%
27 Jun 2024 117.84117.21118.19115.540.450.38%
26 Jun 2024 117.39125.00125.00117.31-7.64-6.11%
25 Jun 2024 125.03126.13126.48124.77-1.05-0.83%
24 Jun 2024 126.08126.22127.75125.590.120.10%
21 Jun 2024 125.96125.61126.19125.160.880.70%
20 Jun 2024 125.08125.29126.20124.84-0.38-0.30%
18 Jun 2024 125.46124.93125.56124.030.750.60%
17 Jun 2024 124.71121.52124.89120.802.722.23%
14 Jun 2024 121.99122.60122.85121.46-0.68-0.55%
13 Jun 2024 122.67122.12122.85121.25-0.15-0.12%
12 Jun 2024 122.82124.25124.51122.69-1.11-0.90%
11 Jun 2024 123.93121.81124.13121.621.991.63%
10 Jun 2024 121.94122.12122.48120.75-0.64-0.52%
07 Jun 2024 122.58121.30124.16121.300.750.62%
06 Jun 2024 121.83121.86122.81121.490.190.16%
05 Jun 2024 121.64121.71121.99120.100.070.06%
04 Jun 2024 121.57119.77122.26119.311.421.18%
03 Jun 2024 120.15120.14120.30118.72-0.01-0.01%
31 May 2024 120.16118.41120.61118.251.751.48%
30 May 2024 118.41119.00119.43118.13-0.34-0.29%
29 May 2024 118.75119.31120.64118.69-1.52-1.26%
28 May 2024 120.27123.79123.89119.48-3.96-3.19%
24 May 2024 124.23125.88126.85124.01-1.43-1.14%
23 May 2024 125.66126.70126.70125.50-1.32-1.04%
22 May 2024 126.98125.75127.48125.201.080.86%
21 May 2024 125.90126.03126.03124.770.330.26%
20 May 2024 125.57125.80125.81124.85-0.08-0.06%
17 May 2024 125.65125.10125.83124.140.460.37%
16 May 2024 125.19124.37125.63123.560.820.66%
15 May 2024 124.37124.31125.29124.050.660.53%
14 May 2024 123.71125.00126.21123.07-1.06-0.85%
13 May 2024 124.77122.97124.88122.942.221.81%
10 May 2024 122.55121.79122.62121.321.251.03%
09 May 2024 121.30120.45121.38120.090.110.09%
08 May 2024 121.19121.99122.10120.24-0.60-0.49%
07 May 2024 121.79120.94122.02120.641.160.96%
06 May 2024 120.63120.31120.70119.630.530.44%
03 May 2024 120.10119.27120.21118.871.651.39%
02 May 2024 118.45119.54119.61117.15-0.96-0.80%
01 May 2024 119.41118.87122.11118.870.600.51%
30 Apr 2024 118.81120.35120.47118.70-2.00-1.66%
29 Apr 2024 120.81120.28121.03120.090.840.70%
26 Apr 2024 119.97121.23122.19119.85-2.00-1.64%
25 Apr 2024 121.97123.41123.97121.27-0.55-0.45%
24 Apr 2024 122.52120.80122.68120.420.900.74%
23 Apr 2024 121.62121.23122.09120.710.390.32%
22 Apr 2024 121.23120.00122.02119.841.711.43%
19 Apr 2024 119.52117.79119.85117.791.731.47%
18 Apr 2024 117.79119.78119.78117.74-1.35-1.13%
17 Apr 2024 119.14121.49121.49119.07-2.00-1.65%
16 Apr 2024 121.14122.49122.76121.00-1.31-1.07%
15 Apr 2024 122.45124.17124.68122.25-0.55-0.45%
12 Apr 2024 123.00123.67124.10122.25-1.24-1.00%
11 Apr 2024 124.24124.78125.86122.83-0.28-0.22%
10 Apr 2024 124.52126.00126.20123.41-2.07-1.64%
09 Apr 2024 126.59124.81126.71124.332.742.21%
08 Apr 2024 123.85121.70124.11121.571.471.20%
05 Apr 2024 122.38120.01122.40119.872.391.99%
04 Apr 2024 119.99121.29121.81119.39-0.27-0.22%
03 Apr 2024 120.26122.02122.05119.23-1.82-1.49%
02 Apr 2024 122.08116.57122.58114.720.460.38%
01 Apr 2024 121.62123.00123.09121.25-1.18-0.96%
28 Mar 2024 122.80122.00122.97121.851.271.05%
27 Mar 2024 121.53120.71121.83120.141.951.63%
26 Mar 2024 119.58118.58119.80118.400.620.52%
25 Mar 2024 118.96120.57120.76118.41-1.88-1.56%
22 Mar 2024 120.84122.84122.84120.69-1.49-1.22%
21 Mar 2024 122.33123.34123.68122.30-0.67-0.54%
20 Mar 2024 123.00121.53123.54120.961.961.62%
19 Mar 2024 121.04120.44121.16120.020.500.41%
18 Mar 2024 120.54121.08121.60120.480.260.22%
15 Mar 2024 120.28121.33121.90119.79-1.29-1.06%
14 Mar 2024 121.57122.21122.52120.92-0.56-0.46%
13 Mar 2024 122.13122.65123.34121.96-0.52-0.42%
12 Mar 2024 122.65121.16122.94120.981.010.83%
11 Mar 2024 121.64121.24121.78119.840.820.68%
08 Mar 2024 120.82120.84121.89120.25-0.31-0.26%
07 Mar 2024 121.13121.53122.06120.130.400.33%
06 Mar 2024 120.73120.12121.38119.610.500.42%
05 Mar 2024 120.23122.38122.50119.67-2.11-1.72%
04 Mar 2024 122.34122.95124.36122.300.110.09%
01 Mar 2024 122.23122.11122.65121.38-0.39-0.32%
29 Feb 2024 122.62123.14123.14122.160.210.17%
28 Feb 2024 122.41122.90123.41122.30-0.49-0.40%
27 Feb 2024 122.90123.05123.75122.30-0.47-0.38%
26 Feb 2024 123.37124.62124.83123.28-1.27-1.02%
23 Feb 2024 124.64125.00125.26124.58-0.07-0.06%
22 Feb 2024 124.71123.78125.01123.241.281.04%
21 Feb 2024 123.43124.71124.85122.77-1.06-0.85%
20 Feb 2024 124.49123.38124.51123.271.110.90%
16 Feb 2024 123.38122.65123.82122.010.590.48%
15 Feb 2024 122.79122.60123.20122.410.570.47%
14 Feb 2024 122.22121.80122.79121.270.830.68%
13 Feb 2024 121.39121.65121.84120.36-0.71-0.58%
12 Feb 2024 122.10122.12122.54121.56-0.93-0.76%
09 Feb 2024 123.03123.01123.25121.840.280.23%
08 Feb 2024 122.75122.00122.81121.100.650.53%
07 Feb 2024 122.10122.95123.19121.65-0.09-0.07%
06 Feb 2024 122.19120.35122.61119.962.301.92%
05 Feb 2024 119.89121.32121.34119.42-1.88-1.54%
02 Feb 2024 121.77121.19122.09120.190.670.55%
01 Feb 2024 121.10121.78122.01119.23-0.63-0.52%
31 Jan 2024 121.73123.04123.82121.47-0.69-0.56%
30 Jan 2024 122.42120.39122.54120.241.060.87%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 32.76
52-Week Low Change % 0.29%
52-Week High Change -3.23
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 142.55
50 Day Average Change 4.93
50 Day Average Change % 0.03%
200 Day Average 131.58
200 Day Average Change 15.90
200 Day Average Change % 0.12%

Share Statistics

Paychex, Inc. Financials

 2020-05-312021-05-312022-05-312023-05-312024-05-312024-11-30
Amortization Cash Flow 68600000.058100000.048200000.049000000.0 
Amortization Of Intangibles 68600000.058100000.048200000.049000000.0 
Amortization Of Securities 35800000.028900000.018200000.0-7000000.0-9700000.0
Beginning Cash Position 1659800000.01823100000.0928400000.02134900000.03561800000.0
Capital Expenditure -118400000.0-133800000.0-143000000.0-161400000.0-164600000.0
Cash Dividends Paid -908700000.0-999600000.0-1175000000.0-1315300000.0-1379400000.0
Cash Flow From Continuing Financing Activities -636400000.0-979300000.0-711400000.0-1874700000.0-3183400000.0
Cash Flow From Continuing Investing Activities -460600000.0-1505100000.0211700000.0-260900000.0-453900000.0
Cash Flow From Continuing Operating Activities 1260300000.01589700000.01706200000.01897700000.01734500000.0
Change In Account Payable 169000000.0113100000.086300000.0-127000000.0-186900000.0
Change In Other Working Capital -176800000.0-245100000.0-243100000.0-242300000.0-224900000.0
Change In Payable 169000000.0113100000.086300000.0-127000000.0-186900000.0
Change In Payables And Accrued Expense 169000000.0113100000.086300000.0-127000000.0-186900000.0
Change In Prepaid Assets -15800000.0-7700000.0-17800000.0-25200000.0-47800000.0
Change In Receivables -271100000.0-152000000.0-137800000.0114100000.0-8500000.0
Change In Working Capital -294700000.0-291700000.0-312400000.0-280400000.0-468100000.0
Changes In Account Receivables -272900000.0-154100000.0-135700000.0113000000.0-8500000.0
Changes In Cash 163300000.0-894700000.01206500000.0-237900000.0-1902800000.0
Common Stock Dividend Paid -908700000.0-999600000.0-1175000000.0-1315300000.0-1379400000.0
Common Stock Payments -155700000.0-145200000.00.0-169200000.0-104500000.0
Deferred Income Tax -21000000.02300000.0-44000000.0-29800000.0-32900000.0
Deferred Tax -21000000.02300000.0-44000000.0-29800000.0-32900000.0
Depreciation 123400000.0133700000.0128400000.0127500000.0 
Depreciation Amortization Depletion 192000000.0191800000.0176600000.0176500000.0171100000.0
Depreciation And Amortization 192000000.0191800000.0176600000.0176500000.0171100000.0
End Cash Position 1823100000.0928400000.02134900000.01897000000.01659000000.0
Financing Cash Flow -636400000.0-979300000.0-711400000.0-1874700000.0-3183400000.0
Free Cash Flow 1141900000.01455900000.01563200000.01736300000.01569900000.0
Gain Loss On Investment Securities -1200000.0-200000.09800000.02600000.0 
Income Tax Paid Supplemental Data  397700000.0525800000.0539500000.0 
Interest Paid Supplemental Data  35500000.035700000.036200000.0 
Investing Cash Flow -460600000.0-1505100000.0211700000.0-260900000.0-453900000.0
Issuance Of Debt 2300000.01300000.02000000.09000000.0 
Long Term Debt Issuance0.00.0    
Net Business Purchase And Sale -19500000.0-24900000.0-2700000.0-208300000.00.0
Net Common Stock Issuance -155700000.0-145200000.00.0-169200000.0-104500000.0
Net Income From Continuing Operations 1097500000.01392800000.01557300000.01690400000.01719300000.0
Net Investment Purchase And Sale -317800000.0-1252800000.0357900000.0292700000.0-15500000.0
Net Issuance Payments Of Debt 2300000.01300000.02000000.09000000.05200000.0
Net Long Term Debt Issuance0.00.0    
Net Other Financing Charges 340000000.0141600000.0472000000.0-425300000.0-1731800000.0
Net Other Investing Changes -8700000.0-94800000.0-17200000.0-183900000.0-273800000.0
Net PPEPurchase And Sale -114600000.0-132600000.0-126300000.0-161400000.0-164600000.0
Net Short Term Debt Issuance 2300000.01300000.02000000.09000000.05200000.0
Operating Cash Flow 1260300000.01589700000.01706200000.01897700000.01734500000.0
Operating Gains Losses -1200000.0200000.011100000.035400000.0 
Other Non Cash Items 191400000.0202100000.0219100000.0231700000.0233900000.0
Proceeds From Stock Option Exercised 85700000.022600000.0-10400000.026100000.027100000.0
Provisionand Write Offof Assets 8000000.010500000.017700000.019800000.022200000.0
Purchase Of Business -19500000.0-24900000.0-2700000.0-208300000.00.0
Purchase Of Investment -6089700000.0-17807700000.0-14585300000.0-6868500000.0-8733300000.0
Purchase Of PPE -118400000.0-133800000.0-143000000.0-161400000.0-164600000.0
Repurchase Of Capital Stock -155700000.0-145200000.00.0-169200000.0-104500000.0
Sale Of Investment 5771900000.016554900000.014943200000.07161200000.08717800000.0
Sale Of PPE 3800000.01200000.016700000.00.0 
Short Term Debt Issuance 2300000.01300000.02000000.09000000.0 
Stock Based Compensation 52500000.052800000.062600000.061100000.063300000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.