Skip to main content
logo
Paychex, Inc. (FRA:PCX)
Germany flag Germany · Delayed Price · Currency is EUR
96.00
-3.28 (-3.30%)
Dec 19, 2025, 4:00 PM EST

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202597.1097.1096.0096.0096.00-3.30%10
Dec 18, 202599.2899.2899.2899.2899.281.03%-
Dec 17, 202598.2798.2798.2798.2798.27-0.25%-
Dec 16, 202597.5198.5297.5198.5298.52-0.76%40
Dec 15, 202599.2799.2799.2799.2799.271.68%15
Dec 12, 202597.6397.6397.6397.6397.631.30%-
Dec 11, 202595.9296.3895.9296.3896.38-1.86%-
Dec 10, 202596.7098.2196.0998.2198.212.06%15
Dec 9, 202596.4396.4396.2396.2396.231.43%-
Dec 8, 202596.0196.0194.8794.8794.87-1.12%-
Dec 5, 202595.6195.9495.6195.9495.94-0.04%-
Dec 4, 202597.1897.1895.9895.9895.980.98%-
Dec 3, 202595.0995.2595.0595.0595.050.93%100
Dec 2, 202595.0195.0194.1794.1794.17-1.89%-
Dec 1, 202596.1096.1095.9895.9895.98-0.03%3
Nov 28, 202596.2096.2096.0196.0196.010.16%100
Nov 27, 202595.8695.8695.8695.8695.86-2.00%-
Nov 26, 202597.8297.8297.8297.8297.822.24%2
Nov 25, 202595.0795.6895.0795.6895.680.74%400
Nov 24, 202596.6596.6594.9894.9894.98-0.02%20
Nov 21, 202594.3095.0094.3095.0095.000.85%-
Nov 20, 202595.6795.6794.2094.2094.20-0.87%200
Nov 19, 202595.1095.1095.0395.0395.03-0.49%10
Nov 18, 202595.0095.5095.0095.5095.50-1.30%-
Nov 17, 202596.7696.7696.7696.7696.761.23%-
Nov 14, 202595.5895.5895.5895.5895.580.49%-
Nov 13, 202596.3096.3095.1195.1195.11-1.25%60
Nov 12, 202596.2996.3196.2996.3196.310.26%-
Nov 11, 202596.1696.1696.0696.0696.060.17%-
Nov 10, 202596.7096.7095.9095.9095.90-0.61%-
Nov 7, 202597.0597.0596.4996.4996.49-2.56%8
Nov 6, 2025100.92100.9299.0399.0398.09-0.69%-
Nov 5, 202599.4499.7299.4499.7298.780.54%-
Nov 4, 202598.4399.1898.4399.1898.240.17%-
Nov 3, 2025100.66100.6699.0199.0198.07-2.05%-
Oct 31, 2025101.06101.08101.06101.08100.12-0.30%-
Oct 30, 2025101.04101.38101.04101.38100.42-0.82%-
Oct 29, 2025106.26106.26102.22102.22101.25-4.20%-
Oct 28, 2025106.88106.88106.70106.70105.69-0.11%60
Oct 27, 2025107.44107.44106.82106.82105.81-0.45%-
Oct 24, 2025107.44107.44107.30107.30106.29-1.11%-
Oct 23, 2025108.66108.66108.50108.50107.47-0.86%-
Oct 22, 2025109.66109.66109.44109.44108.410.68%-
Oct 21, 2025108.56108.70108.56108.70107.67-0.48%-
Oct 20, 2025108.56109.22108.56109.22108.190.96%-
Oct 17, 2025107.06108.18107.06108.18107.16-0.73%-
Oct 16, 2025109.18109.18108.98108.98107.95-1.34%-
Oct 15, 2025110.66110.92110.18110.46109.42-0.04%150
Oct 14, 2025109.42110.50109.42110.50109.462.26%-
Oct 13, 2025108.54108.54108.06108.06107.04-0.63%-