Skip to main content
logo
Paychex, Inc. (LON:0KGE)
London flag London · Delayed Price · Currency is GBP · Price in USD
112.09
+0.27 (0.24%)
At close: Nov 28, 2025

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025111.58112.09111.37112.09112.090.24%299
Nov 26, 2025112.67112.67110.45111.82111.820.14%134
Nov 25, 2025109.92111.98109.01111.67111.671.78%130
Nov 24, 2025111.42111.98109.72109.72109.72-2.62%236
Nov 21, 2025107.68112.67107.68112.67112.674.17%211
Nov 20, 2025110.00110.00108.16108.16108.16-0.92%229
Nov 19, 2025110.99110.99108.10109.16109.16-0.63%866
Nov 18, 2025110.41111.12109.12109.85109.85-1.24%3,241
Nov 17, 2025114.65114.65110.65111.23111.23-0.97%716
Nov 14, 2025112.06112.58110.80112.32112.321.11%538
Nov 13, 2025110.43111.57110.00111.08111.080.09%129
Nov 12, 2025113.00113.00110.98110.98110.98-1.06%143
Nov 11, 2025111.98112.24111.25112.17112.171.12%114
Nov 10, 2025111.88112.82110.27110.93110.93-0.05%367
Nov 7, 2025111.89112.58110.77110.99110.99-1.36%193
Nov 6, 2025116.70116.70112.52112.52111.44-2.93%17
Nov 5, 2025115.30116.00114.59115.92114.812.30%48
Nov 4, 2025115.23116.19113.30113.31112.22-0.96%57
Nov 3, 2025120.10120.10113.52114.41113.31-2.66%347
Oct 31, 2025116.28117.69116.28117.54116.410.25%298
Oct 30, 2025117.52118.60117.10117.24116.12-0.85%744
Oct 29, 2025121.53121.81117.87118.25117.12-4.60%1,289
Oct 28, 2025124.14124.52123.65123.96122.77-0.42%529
Oct 27, 2025124.59124.90124.16124.48123.28-0.43%18,615
Oct 24, 2025124.97125.02124.23125.02123.82-0.42%291
Oct 23, 2025126.83126.92125.34125.55124.34-1.64%17
Oct 22, 2025126.55128.23126.00127.64126.42-0.26%43
Oct 21, 2025126.80127.97125.88127.97126.740.23%134
Oct 20, 2025129.42129.42126.18127.68126.450.93%79
Oct 17, 2025127.10127.10125.65126.50125.29-0.32%179
Oct 16, 2025126.65128.15126.59126.91125.69-0.83%54
Oct 15, 2025128.30128.95127.72127.97126.740.17%368
Oct 14, 2025128.23128.50127.26127.75126.520.65%1,172
Oct 13, 2025125.69127.12125.26126.92125.701.09%370
Oct 10, 2025126.00126.08125.33125.55124.340.46%427
Oct 9, 2025127.14127.14124.97124.98123.78-0.96%257
Oct 8, 2025126.90127.10125.68126.19124.98-0.38%222
Oct 7, 2025124.41126.92124.12126.67125.452.03%675
Oct 6, 2025125.15125.15123.17124.15122.96-0.47%738
Oct 3, 2025122.90124.73122.90124.73123.531.28%385
Oct 2, 2025123.51123.51122.05123.15121.970.19%185
Oct 1, 2025125.35127.00122.44122.92121.74-1.92%7,052
Sep 30, 2025130.81130.81119.16125.33124.13-2.73%3,293
Sep 29, 2025128.51130.09128.32128.84127.610.60%490
Sep 26, 2025126.93128.53126.93128.08126.850.85%590
Sep 25, 2025128.00128.91127.00127.00125.78-1.67%99
Sep 24, 2025128.50129.82128.50129.15127.910.06%322
Sep 23, 2025129.72130.59128.89129.07127.83-0.77%2,060
Sep 22, 2025128.61130.08128.61130.08128.83-0.94%90
Sep 19, 2025131.90132.00131.13131.31130.05-0.21%22