Skip to main content
logo
Paychex, Inc. (ETR:PCX)
Germany flag Germany · Delayed Price · Currency is EUR
97.48
+0.70 (0.72%)
Dec 11, 2025, 8:13 PM CET

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202597.6397.6397.6397.6397.630.55%-
Dec 10, 202598.2198.2297.1097.1097.10-0.19%59
Dec 9, 202597.2897.2897.2897.2897.281.00%-
Dec 8, 202596.3296.3296.3296.3296.32-0.82%-
Dec 5, 202597.1297.1297.1297.1297.120.64%-
Dec 4, 202598.5298.5396.5096.5096.500.20%179
Dec 3, 202596.3196.3196.3196.3196.311.22%-
Dec 2, 202595.1595.1595.1595.1595.15-0.55%-
Dec 1, 202595.6895.6895.6895.6895.68-0.95%-
Nov 28, 202596.6096.6096.6096.6096.600.55%-
Nov 27, 202595.5696.0795.5696.0796.07-0.03%3
Nov 26, 202596.1096.1096.1096.1096.10-0.79%-
Nov 25, 202596.8796.8796.8796.8796.871.58%-
Nov 24, 202596.8096.8095.3695.3695.36-0.60%50
Nov 21, 202595.9495.9495.9495.9495.941.86%-
Nov 20, 202594.1994.1994.1994.1994.190.16%-
Nov 19, 202594.0494.0494.0494.0494.04-0.95%-
Nov 18, 202594.9494.9494.9494.9494.94-0.76%-
Nov 17, 202595.6795.6795.6795.6795.67-0.35%-
Nov 14, 202596.0196.0196.0196.0196.010.28%-
Nov 13, 202595.8696.2395.7495.7495.74-0.42%15
Nov 12, 202596.1496.1496.1496.1496.14-0.41%-
Nov 11, 202596.7896.7896.4096.5496.541.12%25
Nov 10, 202597.6097.6095.4795.4795.47-1.11%30
Nov 7, 202596.5496.5496.5496.5496.54-1.58%-
Nov 6, 202598.5298.5298.0998.0997.15-2.38%16
Nov 5, 2025100.48100.48100.48100.4899.521.21%-
Nov 4, 202599.5999.5999.2899.2898.330.16%30
Nov 3, 202599.0299.1299.0299.1298.17-2.96%37
Oct 31, 2025102.14102.14102.14102.14101.170.12%-
Oct 30, 2025102.20102.64102.02102.02101.05-2.15%52
Oct 29, 2025106.02106.02104.26104.26103.26-1.85%589
Oct 28, 2025106.00106.22106.00106.22105.21-1.01%141
Oct 27, 2025107.30107.30107.30107.30106.280.06%70
Oct 24, 2025107.24107.24107.24107.24106.22-0.81%-
Oct 23, 2025109.72109.72108.12108.12107.09-2.14%9
Oct 22, 2025110.48110.48110.48110.48109.430.15%-
Oct 21, 2025109.06110.38109.06110.32109.270.79%40
Oct 20, 2025109.46109.46109.46109.46108.421.56%-
Oct 17, 2025107.78107.78107.78107.78106.75-1.01%-
Oct 16, 2025108.50108.88108.50108.88107.84-1.29%20
Oct 15, 2025110.30110.30110.30110.30109.250.20%-
Oct 14, 2025110.18110.18110.08110.08109.030.24%4
Oct 13, 2025110.00110.00108.62109.82108.771.46%33
Oct 10, 2025108.28108.28108.24108.24107.21-0.51%23
Oct 9, 2025108.76108.80108.76108.80107.760.22%145
Oct 8, 2025108.56108.56108.56108.56107.520.30%-
Oct 7, 2025107.46108.24107.46108.24107.212.50%1
Oct 6, 2025108.44108.44105.60105.60104.59-0.09%94
Oct 3, 2025105.46106.52105.28105.70104.690.53%389