Paychex, Inc. (LON:0KGE)
London · Delayed Price · Currency is GBP · Price in USD 140.15
-5.20 (-3.58%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 144.00 | 144.00 | 139.03 | 140.15 | 140.15 | -3.58% | 293 |
| Jul 31, 2025 | 145.41 | 146.80 | 144.44 | 145.35 | 145.35 | -1.02% | 98 |
| Jul 30, 2025 | 146.69 | 148.14 | 145.96 | 146.84 | 146.84 | 0.55% | 100 |
| Jul 29, 2025 | 145.83 | 146.46 | 145.64 | 146.04 | 146.04 | -0.38% | 75 |
| Jul 28, 2025 | 149.16 | 149.17 | 146.59 | 146.59 | 146.59 | -0.37% | 280 |
| Jul 25, 2025 | 147.00 | 147.14 | 146.74 | 147.14 | 147.14 | 0.46% | 31 |
| Jul 24, 2025 | 144.85 | 146.54 | 144.40 | 146.46 | 146.46 | 0.63% | 514 |
| Jul 23, 2025 | 144.01 | 145.55 | 144.01 | 145.55 | 145.55 | 1.14% | 486 |
| Jul 22, 2025 | 143.39 | 145.19 | 142.70 | 143.91 | 143.91 | 0.46% | 142 |
| Jul 21, 2025 | 142.57 | 143.25 | 142.23 | 143.25 | 143.25 | -0.12% | 36 |
| Jul 18, 2025 | 143.53 | 143.97 | 143.01 | 143.43 | 142.35 | 0.17% | 62 |
| Jul 17, 2025 | 142.50 | 143.18 | 142.27 | 143.18 | 142.10 | 0.93% | 62 |
| Jul 16, 2025 | 140.69 | 141.93 | 140.69 | 141.86 | 140.79 | -0.62% | 515 |
| Jul 15, 2025 | 143.46 | 143.99 | 142.75 | 142.75 | 141.67 | -0.60% | 130 |
| Jul 14, 2025 | 143.29 | 144.13 | 142.51 | 143.60 | 142.52 | -0.27% | 151 |
| Jul 11, 2025 | 144.32 | 145.09 | 143.99 | 143.99 | 142.91 | -1.31% | 510 |
| Jul 10, 2025 | 145.20 | 145.91 | 144.60 | 145.91 | 144.81 | 0.93% | 198 |
| Jul 9, 2025 | 145.18 | 145.39 | 144.56 | 144.56 | 143.47 | 0.74% | 78 |
| Jul 8, 2025 | 145.01 | 146.09 | 143.51 | 143.51 | 142.42 | -1.86% | 894 |
| Jul 7, 2025 | 146.57 | 147.65 | 145.52 | 146.22 | 145.12 | -0.65% | 531 |
| Jul 3, 2025 | 146.44 | 147.21 | 146.00 | 147.17 | 146.06 | 1.43% | 1,234 |
| Jul 2, 2025 | 146.31 | 146.70 | 144.12 | 145.10 | 144.00 | -2.02% | 450 |
| Jul 1, 2025 | 145.88 | 148.67 | 145.46 | 148.09 | 146.97 | 2.06% | 1,149 |
| Jun 30, 2025 | 141.99 | 145.10 | 141.99 | 145.10 | 144.00 | 1.03% | 358 |
| Jun 27, 2025 | 141.47 | 144.42 | 141.24 | 143.62 | 142.54 | 2.37% | 1,840 |
| Jun 26, 2025 | 138.80 | 141.11 | 138.40 | 140.29 | 139.24 | 1.07% | 1,421 |
| Jun 25, 2025 | 155.00 | 155.00 | 137.30 | 138.80 | 137.76 | -7.89% | 3,808 |
| Jun 24, 2025 | 151.77 | 152.08 | 150.45 | 150.70 | 149.56 | 0.96% | 509 |
| Jun 23, 2025 | 149.73 | 149.76 | 149.13 | 149.26 | 148.14 | 0.06% | 30 |
| Jun 20, 2025 | 150.00 | 150.39 | 148.70 | 149.17 | 148.05 | -1.19% | 144 |
| Jun 18, 2025 | 152.18 | 152.18 | 150.58 | 150.97 | 149.83 | -0.85% | 207 |
| Jun 17, 2025 | 151.97 | 154.28 | 151.97 | 152.26 | 151.11 | -0.98% | 21 |
| Jun 16, 2025 | 153.92 | 154.67 | 153.54 | 153.77 | 152.61 | 0.31% | 2,269 |
| Jun 13, 2025 | 152.77 | 153.71 | 152.48 | 153.29 | 152.14 | 0.65% | 49 |
| Jun 12, 2025 | 154.25 | 154.49 | 151.92 | 152.30 | 151.15 | -1.10% | 701 |
| Jun 11, 2025 | 154.66 | 155.66 | 153.64 | 153.99 | 152.83 | -0.96% | 337 |
| Jun 10, 2025 | 155.32 | 157.35 | 154.52 | 155.48 | 154.31 | -1.48% | 8,655 |
| Jun 9, 2025 | 159.38 | 159.76 | 156.00 | 157.82 | 156.63 | -1.15% | 671 |
| Jun 6, 2025 | 160.98 | 161.02 | 159.54 | 159.65 | 158.45 | -0.03% | 215 |
| Jun 5, 2025 | 159.37 | 159.84 | 158.94 | 159.69 | 158.49 | 0.36% | 230 |
| Jun 4, 2025 | 158.00 | 159.11 | 157.57 | 159.11 | 157.91 | 0.57% | 312 |
| Jun 3, 2025 | 157.33 | 158.21 | 156.59 | 158.21 | 157.02 | 1.21% | 287 |
| Jun 2, 2025 | 155.92 | 157.25 | 152.77 | 156.32 | 155.14 | -0.73% | 126 |
| May 30, 2025 | 158.20 | 158.25 | 156.82 | 157.46 | 156.27 | 0.08% | 14 |
| May 29, 2025 | 156.54 | 157.52 | 156.54 | 157.33 | 156.15 | -0.53% | 400 |
| May 28, 2025 | 159.39 | 159.70 | 158.17 | 158.17 | 156.98 | -0.56% | 11,235 |
| May 27, 2025 | 156.93 | 159.06 | 156.75 | 159.06 | 157.86 | 1.88% | 621 |
| May 23, 2025 | 154.20 | 156.12 | 154.15 | 156.12 | 154.95 | 0.11% | 60 |
| May 22, 2025 | 156.56 | 156.57 | 155.64 | 155.95 | 154.78 | -0.56% | 48 |
| May 21, 2025 | 156.58 | 157.51 | 156.00 | 156.83 | 155.65 | -0.55% | 652 |