If you invested $1000 in Paychex, Inc. (PAYX) 10 years ago, it would be worth $2,312.22 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $981.65, while $1000 invested 1 year ago would be worth $811.58. This corresponds to total returns of 131.22%, -1.84%, -18.84%, respectively, with annualized returns of 8.74%, -0.37%, -18.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 100.68 | 98.94 | 98.94 | 101 | 98.5 | 2.31M |
| October 01, 2026 | 99.31 | 100.84 | 100.84 | 101.33 | 98.68 | 4.15M |
| September 30, 2026 | 99.32 | 98.5 | 98.5 | 100.88 | 98.45 | 3.39M |
| September 29, 2026 | 98.72 | 99.31 | 99.31 | 99.67 | 98 | 4.05M |
| September 28, 2026 | 100.08 | 99.3 | 99.3 | 100.9 | 98.91 | 3.45M |
| September 25, 2026 | 101.18 | 101.37 | 101.37 | 102.09 | 100.32 | 3.91M |
| September 24, 2026 | 105.49 | 101.59 | 101.59 | 107.6 | 101.49 | 4.44M |
| September 23, 2026 | 109.67 | 104.49 | 104.49 | 110.5 | 103.25 | 8.08M |
| September 22, 2026 | 115.71 | 114.53 | 114.53 | 115.97 | 113.32 | 4.01M |
| September 21, 2026 | 115.52 | 115.01 | 115.01 | 116.26 | 114.18 | 2.9M |
| September 18, 2026 | 116.51 | 116.14 | 116.14 | 116.59 | 114.79 | 9.56M |
| September 17, 2026 | 116.11 | 116.51 | 116.51 | 116.71 | 115.17 | 2.59M |
| September 16, 2026 | 117.72 | 116.72 | 116.72 | 118.43 | 116.4 | 2.42M |
| September 15, 2026 | 117.84 | 118.3 | 118.3 | 119.61 | 116.93 | 2.55M |
| September 11, 2026 | 115.03 | 115.8 | 115.8 | 115.97 | 114.8 | 1.76M |
| September 10, 2026 | 115.01 | 115.18 | 115.18 | 115.81 | 114.51 | 2.13M |
| September 09, 2026 | 117.02 | 114.75 | 114.75 | 117.05 | 114.6 | 2.75M |
| September 08, 2026 | 120.31 | 116.93 | 116.93 | 120.5 | 116.48 | 3.18M |
| September 04, 2026 | 123.47 | 121.71 | 121.71 | 123.58 | 121.65 | 1.84M |
| September 03, 2026 | 124.26 | 125.08 | 125.08 | 126.45 | 123.5 | 2.93M |
| September 02, 2026 | 125.01 | 124 | 124 | 125.03 | 122.8 | 3.25M |
| September 01, 2026 | 127.34 | 125.64 | 125.64 | 127.98 | 125.17 | 1.71M |
| August 31, 2026 | 126.3 | 127.34 | 127.34 | 127.87 | 125.56 | 2.47M |
| August 28, 2026 | 126.91 | 127.04 | 127.04 | 127.92 | 126.2 | 1.47M |
| August 27, 2026 | 124.57 | 126.48 | 126.48 | 127.23 | 124.16 | 1.73M |
| August 26, 2026 | 123.83 | 124.88 | 124.88 | 125.63 | 123.38 | 1.11M |
| August 25, 2026 | 124.91 | 124.99 | 124.99 | 126 | 124.04 | 1.91M |
| August 24, 2026 | 124.77 | 126.01 | 126.01 | 127.09 | 124.62 | 2.28M |
| August 21, 2026 | 122.92 | 124.48 | 124.48 | 124.78 | 121.73 | 2.07M |
| August 20, 2026 | 122.92 | 122.91 | 122.91 | 124.17 | 122.25 | 2.57M |
| August 19, 2026 | 120.11 | 122.5 | 122.5 | 123.82 | 120.1 | 2.8M |
| August 18, 2026 | 120.71 | 119.93 | 119.93 | 122.44 | 119.84 | 2.24M |
| August 17, 2026 | 120.67 | 118.54 | 118.54 | 120.94 | 118.48 | 2.69M |
| August 14, 2026 | 125.75 | 122.02 | 122.02 | 125.9 | 121.87 | 1.67M |
| August 13, 2026 | 121.54 | 125.4 | 125.4 | 125.65 | 120.86 | 2.43M |
| August 12, 2026 | 120.12 | 120.37 | 120.37 | 121.05 | 118.5 | 1.87M |
| August 11, 2026 | 119.69 | 121.3 | 121.3 | 121.73 | 119.42 | 2.35M |
| August 10, 2026 | 119.74 | 121.18 | 121.18 | 121.24 | 119 | 1.6M |
| August 07, 2026 | 119.44 | 120.04 | 120.04 | 121.42 | 119.06 | 1.89M |
| August 06, 2026 | 119.01 | 120.13 | 120.13 | 120.25 | 117.85 | 3.54M |
| August 05, 2026 | 119.24 | 118.27 | 118.27 | 119.84 | 116.11 | 2.4M |
| August 04, 2026 | 115.6 | 118.66 | 118.66 | 118.97 | 115.11 | 2.94M |
| August 03, 2026 | 118.75 | 117.67 | 117.67 | 119.97 | 116.98 | 2.86M |
| July 31, 2026 | 114.94 | 116.84 | 116.84 | 117.28 | 113.8 | 3.25M |
| July 30, 2026 | 119.06 | 116.33 | 116.33 | 119.29 | 113.69 | 3.62M |
| July 29, 2026 | 119.58 | 122.13 | 122.13 | 124.74 | 118.87 | 4.86M |
| July 28, 2026 | 116.64 | 118.87 | 118.87 | 119.96 | 116.64 | 5.26M |
| July 27, 2026 | 115 | 115.48 | 115.48 | 116.9 | 114.5 | 3.45M |
| July 24, 2026 | 111.23 | 113.55 | 113.55 | 114.35 | 110.64 | 2.74M |
| July 23, 2026 | 111.76 | 110.66 | 110.66 | 111.82 | 109.38 | 3.28M |
| July 22, 2026 | 113.13 | 110.74 | 110.74 | 113.24 | 110.1 | 3.29M |
| July 21, 2026 | 113.85 | 111.96 | 111.96 | 114.77 | 111.93 | 2.93M |
| July 20, 2026 | 113.87 | 115.2 | 115.2 | 115.39 | 112.58 | 2.96M |
| July 17, 2026 | 115.13 | 114.39 | 114.39 | 117.72 | 112.5 | 4.27M |
| July 16, 2026 | 111.47 | 114.7 | 114.7 | 115.24 | 111.47 | 3.48M |
| July 15, 2026 | 109.77 | 110 | 110 | 112.34 | 109.43 | 2.47M |
| July 14, 2026 | 107.99 | 109.52 | 109.52 | 110.52 | 107.49 | 2.41M |
| July 13, 2026 | 108.91 | 110.75 | 110.75 | 111.64 | 108.74 | 2.35M |
| July 10, 2026 | 107.46 | 107.54 | 107.54 | 107.86 | 106.49 | 2.15M |
| July 09, 2026 | 104.62 | 106.26 | 106.26 | 106.9 | 103.74 | 3.57M |