Skip to main content
logo
Paychex, Inc. (ETR:PCX)
Germany flag Germany · Delayed Price · Currency is EUR
86.19
-0.91 (-1.04%)
Jan 28, 2026, 6:13 PM CET

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202687.3787.3786.2586.2586.25-1.27%2
Jan 27, 202689.9589.9587.3687.3686.46-1.85%23
Jan 26, 202690.0090.0089.0089.0188.09-2.32%37
Jan 23, 202690.7591.1290.7591.1290.18-0.91%334
Jan 22, 202692.0992.0991.9691.9691.010.33%19
Jan 21, 202692.9792.9791.6691.6690.71-4.63%8
Jan 19, 202696.1196.1196.1196.1195.120.23%60
Jan 16, 202695.8995.8995.8995.8994.90-0.02%-
Jan 15, 202695.9195.9195.9195.9194.921.27%-
Jan 14, 202694.7194.7194.7194.7193.73-1.17%-
Jan 13, 202695.8395.8395.8395.8394.84-1.54%127
Jan 12, 202697.3397.3397.3397.3396.32-1.13%-
Jan 9, 202698.4498.4498.4498.4497.421.27%-
Jan 8, 202697.2197.2197.2197.2196.211.90%-
Jan 7, 202695.2795.4095.2795.4094.411.18%5
Jan 6, 202694.8594.8594.2994.2993.320.86%13
Jan 5, 202692.9093.5692.4093.4992.52-0.18%138
Jan 2, 202696.5096.5093.0793.6692.69-3.33%325
Dec 30, 202596.3196.8996.3196.8995.890.22%176
Dec 29, 202597.0897.0896.6896.6895.68-0.41%20
Dec 23, 202597.0897.0897.0897.0896.08-0.26%-
Dec 22, 202596.2197.3396.2197.3396.321.06%122
Dec 19, 202597.0797.0793.9696.3195.32-4.62%162
Dec 18, 202599.9499.9499.94100.9899.940.94%150
Dec 17, 202598.92100.0498.92100.0499.012.44%10
Dec 16, 202598.0098.0097.6697.6696.65-1.02%40
Dec 15, 202599.6799.6798.6798.6797.65-0.38%232
Dec 12, 202598.2099.0598.2099.0598.031.45%100
Dec 11, 202597.6397.6397.6397.6396.620.55%-
Dec 10, 202598.2198.2297.1097.1096.10-0.19%59
Dec 9, 202597.2897.2897.2897.2896.281.00%-
Dec 8, 202596.3296.3296.3296.3295.33-0.82%-
Dec 5, 202597.1297.1297.1297.1296.120.64%-
Dec 4, 202598.5298.5396.5096.5095.500.20%179
Dec 3, 202596.3196.3196.3196.3195.321.22%-
Dec 2, 202595.1595.1595.1595.1594.17-0.55%-
Dec 1, 202595.6895.6895.6895.6894.69-0.95%-
Nov 28, 202596.6096.6096.6096.6095.600.55%-
Nov 27, 202595.5696.0795.5696.0795.08-0.03%3
Nov 26, 202596.1096.1096.1096.1095.11-0.79%-
Nov 25, 202596.8796.8796.8796.8795.871.58%-
Nov 24, 202596.8096.8095.3695.3694.38-0.60%50
Nov 21, 202595.9495.9495.9495.9494.951.86%-
Nov 20, 202594.1994.1994.1994.1993.220.16%-
Nov 19, 202594.0494.0494.0494.0493.07-0.95%-
Nov 18, 202594.9494.9494.9494.9493.96-0.76%-
Nov 17, 202595.6795.6795.6795.6794.68-0.35%-
Nov 14, 202596.0196.0196.0196.0195.020.28%-
Nov 13, 202595.8696.2395.7495.7494.75-0.42%15
Nov 12, 202596.1496.1496.1496.1495.15-0.41%-