Skip to main content
logo
Paychex, Inc. (LON:0KGE)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.73
+1.58 (1.28%)
At close: Oct 3, 2025

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025122.90124.73122.90124.73124.731.28%385
Oct 2, 2025123.51123.51122.05123.15123.150.19%185
Oct 1, 2025125.35127.00122.44122.92122.92-1.92%7,052
Sep 30, 2025130.81130.81119.16125.33125.33-2.73%3,293
Sep 29, 2025128.51130.09128.32128.84128.840.60%490
Sep 26, 2025126.93128.53126.93128.08128.080.85%590
Sep 25, 2025128.00128.91127.00127.00127.00-1.67%99
Sep 24, 2025128.50129.82128.50129.15129.150.06%322
Sep 23, 2025129.72130.59128.89129.07129.07-0.77%2,060
Sep 22, 2025128.61130.08128.61130.08130.08-0.94%90
Sep 19, 2025131.90132.00131.13131.31131.31-0.21%22
Sep 18, 2025131.84132.78131.44131.59131.59-1.34%267
Sep 17, 2025132.28133.50132.28133.38133.382.03%101
Sep 16, 2025131.96132.04130.48130.73130.73-1.77%742
Sep 15, 2025135.24137.94133.08133.08133.08-1.48%105
Sep 12, 2025134.89135.93134.89135.08135.080.16%604
Sep 11, 2025132.75134.95132.75134.87134.871.42%206
Sep 10, 2025134.20134.99132.98132.98132.98-1.06%77
Sep 9, 2025135.12135.43134.36134.40134.40-1.01%587
Sep 8, 2025134.95135.78134.58135.78135.781.35%1,480
Sep 5, 2025137.72137.72133.97133.97133.97-2.27%386
Sep 4, 2025135.61137.09135.61137.09137.091.37%433
Sep 3, 2025135.53135.61134.67135.24135.24-0.27%46
Sep 2, 2025139.28139.40135.61135.61135.61-2.57%12,610
Aug 29, 2025138.86139.45138.43139.19139.190.44%8,128
Aug 28, 2025139.18139.18137.93138.58138.58-0.29%7,974
Aug 27, 2025138.02139.30138.02138.98138.980.06%6,289
Aug 26, 2025136.86138.92136.86138.90138.90-0.22%2,989
Aug 25, 2025139.84140.56139.02139.21139.21-1.26%3,368
Aug 22, 2025139.50141.02139.50140.99140.991.78%767
Aug 21, 2025137.75138.75137.75138.52138.52-0.06%939
Aug 20, 2025139.88140.59138.61138.61138.610.73%1,456
Aug 19, 2025138.00139.15137.52137.60137.60-0.03%2,700
Aug 18, 2025138.33139.06137.64137.64137.64-0.74%19,191
Aug 15, 2025137.70138.88137.08138.67138.670.18%3,515
Aug 14, 2025138.23138.86137.84138.42138.421.09%2,735
Aug 13, 2025135.33137.79135.05136.93136.930.51%834
Aug 12, 2025138.95138.95136.23136.23136.23-2.17%628
Aug 11, 2025140.63141.21139.25139.25139.25-1.43%214
Aug 8, 2025140.48141.48140.48141.27141.270.64%477
Aug 7, 2025139.32140.83139.32140.37140.371.23%2,703
Aug 6, 2025139.53139.77138.42138.67138.67-0.44%2,398
Aug 5, 2025140.06140.06139.02139.28139.28-0.09%746
Aug 4, 2025140.03141.35139.31139.40139.40-0.54%32
Aug 1, 2025144.00144.00139.03140.15140.15-3.58%293
Jul 31, 2025145.41146.80144.44145.35145.35-1.02%98
Jul 30, 2025146.69148.14145.96146.84146.840.55%100
Jul 29, 2025145.83146.46145.64146.04146.04-0.38%75
Jul 28, 2025149.16149.17146.59146.59146.59-0.37%280
Jul 25, 2025147.00147.14146.74147.14147.140.46%31