Paychex, Inc. (BIT:1PAYX)
Italy · Delayed Price · Currency is EUR 109.54
0.00 (0.00%)
Last updated: Oct 22, 2025, 9:00 AM CET
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0.33% | - |
| Oct 30, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.08% | - |
| Oct 29, 2025 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | -4.75% | - |
| Oct 28, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 0.64% | - |
| Oct 27, 2025 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.24% | - |
| Oct 24, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -1.42% | - |
| Oct 23, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | -2.34% | - |
| Oct 22, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | 1.37% | - |
| Oct 21, 2025 | 109.24 | 109.26 | 109.24 | 109.54 | 109.54 | 0.87% | 165 |
| Oct 20, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 1.29% | - |
| Oct 17, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | -0.67% | - |
| Oct 16, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | -2.26% | - |
| Oct 15, 2025 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - | - |
| Oct 14, 2025 | 111.84 | 111.84 | 111.84 | 110.44 | 110.44 | 0.82% | 3 |
| Oct 13, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 1.46% | - |
| Oct 10, 2025 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | -0.79% | - |
| Oct 9, 2025 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | 0.31% | - |
| Oct 8, 2025 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | 0.31% | - |
| Oct 7, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 3.01% | - |
| Oct 6, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -1.11% | - |
| Oct 3, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 0.93% | - |
| Oct 2, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | 0.11% | - |
| Oct 1, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.21% | - |
| Sep 30, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | -4.93% | - |
| Sep 29, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 0.36% | - |
| 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% | - |