Paychex, Inc. (BIT:1PAYX)
Italy · Delayed Price · Currency is EUR 112.58
0.00 (0.00%)
At close: Sep 26, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.77% | - |
| Sep 25, 2025 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | -0.58% | - |
| Sep 24, 2025 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | -0.16% | - |
| Sep 23, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -0.49% | - |
| Sep 22, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -1.31% | - |
| Sep 19, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | -0.73% | - |
| Sep 18, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 0.09% | - |
| Sep 17, 2025 | 112.80 | 112.80 | 112.80 | 112.58 | 112.58 | 1.59% | 15 |
| Sep 16, 2025 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | -2.64% | - |
| Sep 15, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | -1.30% | - |
| Sep 12, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 0.66% | - |
| Sep 11, 2025 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | 0.28% | - |
| Sep 10, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.61% | - |
| Sep 9, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | -0.52% | - |
| Sep 8, 2025 | 115.24 | 115.24 | 115.24 | 115.54 | 115.54 | -0.10% | 87 |
| Sep 5, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | -1.60% | - |
| Sep 4, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | 1.15% | - |
| Sep 3, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.58% | - |
| Sep 2, 2025 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.52% | - |
| Sep 1, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - | - |
| Aug 29, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | -0.08% | - |
| Aug 28, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | -0.97% | - |
| Aug 27, 2025 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | 1.32% | - |
| Aug 26, 2025 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | -0.59% | - |
| Aug 25, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | -0.85% | - |
| Aug 22, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.65% | - |
| Aug 21, 2025 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - | - |
| Aug 20, 2025 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | 0.37% | - |
| Aug 19, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - | - |
| Aug 18, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - | - |
| Aug 14, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 2.87% | - |
| Aug 13, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | -3.22% | - |
| Aug 12, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.11% | - |
| Aug 11, 2025 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | 0.23% | - |
| Aug 8, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - | - |
| Aug 7, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - | - |
| Aug 6, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | -0.30% | - |
| Aug 5, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | -4.41% | - |
| Aug 4, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Aug 1, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Jul 31, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.46% | - |
| Jul 30, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - | - |
| Jul 29, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - | - |
| Jul 28, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - | - |
| Jul 25, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - | - |
| Jul 24, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - | - |
| Jul 23, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 1.07% | - |
| Jul 22, 2025 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | -1.75% | - |
| Jul 21, 2025 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - | - |
| Jul 18, 2025 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - | - |