Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 76.97
-2.14 (-2.71%)
At close: Feb 20, 2026
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.57 | 78.57 | 76.97 | 76.97 | 76.97 | -2.71% | - |
| Feb 19, 2026 | 79.95 | 79.95 | 79.11 | 79.11 | 79.11 | 0.74% | - |
| Feb 18, 2026 | 79.00 | 79.00 | 78.53 | 78.53 | 78.53 | -1.27% | - |
| Feb 17, 2026 | 79.49 | 79.54 | 79.00 | 79.54 | 79.54 | 0.42% | 50 |
| Feb 16, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 1.19% | - |
| Feb 13, 2026 | 77.68 | 78.28 | 77.68 | 78.28 | 78.28 | 0.42% | - |
| Feb 12, 2026 | 79.91 | 79.91 | 77.95 | 77.95 | 77.95 | -4.24% | - |
| Feb 11, 2026 | 83.08 | 83.08 | 81.40 | 81.40 | 81.40 | -0.13% | 10 |
| Feb 10, 2026 | 82.09 | 82.09 | 81.51 | 81.51 | 81.51 | 1.10% | - |
| Feb 9, 2026 | 82.64 | 82.64 | 80.62 | 80.62 | 80.62 | -4.08% | - |
| Feb 6, 2026 | 82.88 | 84.05 | 82.88 | 84.05 | 84.05 | 1.83% | 10 |
| Feb 5, 2026 | 83.49 | 83.49 | 82.54 | 82.54 | 82.54 | 1.58% | 350 |
| Feb 4, 2026 | 81.00 | 81.64 | 81.00 | 81.26 | 81.26 | -4.23% | 20 |
| Feb 3, 2026 | 86.56 | 86.56 | 84.85 | 84.85 | 84.85 | -2.46% | 30 |
| Feb 2, 2026 | 85.91 | 87.86 | 85.91 | 86.99 | 86.99 | 2.96% | 20 |
| Jan 30, 2026 | 84.93 | 84.93 | 84.49 | 84.49 | 84.49 | -0.13% | - |
| Jan 29, 2026 | 85.49 | 85.49 | 84.60 | 84.60 | 84.60 | -1.25% | 185 |
| Jan 28, 2026 | 86.57 | 86.58 | 85.67 | 85.67 | 85.67 | -1.07% | 80 |
| Jan 27, 2026 | 89.03 | 89.03 | 86.60 | 86.60 | 85.70 | -2.40% | - |
| Jan 26, 2026 | 89.31 | 89.76 | 88.73 | 88.73 | 87.81 | -1.41% | 370 |
| Jan 23, 2026 | 91.12 | 91.12 | 90.00 | 90.00 | 89.06 | -1.83% | 19 |
| Jan 22, 2026 | 91.23 | 91.68 | 91.12 | 91.68 | 90.72 | -0.04% | 109 |
| Jan 21, 2026 | 91.65 | 91.72 | 91.65 | 91.72 | 90.76 | -0.30% | - |
| Jan 20, 2026 | 93.89 | 93.89 | 92.00 | 92.00 | 91.04 | -2.45% | 60 |
| Jan 19, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 93.33 | 0.17% | - |
| Jan 16, 2026 | 95.92 | 95.92 | 94.15 | 94.15 | 93.17 | -0.70% | 5 |
| Jan 15, 2026 | 94.53 | 94.81 | 94.53 | 94.81 | 93.82 | 1.09% | - |
| Jan 14, 2026 | 93.70 | 93.79 | 93.70 | 93.79 | 92.81 | -0.91% | - |
| Jan 13, 2026 | 96.33 | 96.33 | 94.65 | 94.65 | 93.66 | -2.42% | - |
| Jan 12, 2026 | 96.66 | 97.00 | 96.10 | 97.00 | 95.99 | -0.12% | 100 |
| Jan 9, 2026 | 97.79 | 97.79 | 97.12 | 97.12 | 96.11 | 2.88% | - |
| Jan 8, 2026 | 95.08 | 95.08 | 94.40 | 94.40 | 93.42 | -0.53% | - |
| Jan 7, 2026 | 95.01 | 95.01 | 94.90 | 94.90 | 93.91 | 1.60% | - |
| Jan 6, 2026 | 93.11 | 93.41 | 93.11 | 93.41 | 92.44 | 0.99% | - |
| Jan 5, 2026 | 92.74 | 92.74 | 92.49 | 92.49 | 91.53 | -1.15% | - |
| Jan 2, 2026 | 95.43 | 95.43 | 93.57 | 93.57 | 92.60 | -3.05% | - |
| Dec 30, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 95.50 | 0.31% | - |
| Dec 29, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 95.21 | -1.08% | - |
| Dec 23, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 96.25 | 2.07% | - |
| Dec 22, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 94.30 | -0.74% | - |
| Dec 19, 2025 | 97.10 | 97.10 | 96.00 | 96.00 | 95.00 | -3.30% | 10 |
| Dec 18, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.25 | 1.03% | - |
| Dec 17, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 97.25 | -0.25% | - |
| Dec 16, 2025 | 97.51 | 98.52 | 97.51 | 98.52 | 97.49 | -0.76% | 40 |
| Dec 15, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 98.24 | 1.68% | 15 |
| Dec 12, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 96.61 | 1.30% | - |
| Dec 11, 2025 | 95.92 | 96.38 | 95.92 | 96.38 | 95.38 | -1.86% | - |
| Dec 10, 2025 | 96.70 | 98.21 | 96.09 | 98.21 | 97.19 | 2.06% | 15 |
| Dec 9, 2025 | 96.43 | 96.43 | 96.23 | 96.23 | 95.23 | 1.43% | - |
| Dec 8, 2025 | 96.01 | 96.01 | 94.87 | 94.87 | 93.88 | -1.12% | - |