Paychex, Inc. (LON:0KGE)
London · Delayed Price · Currency is GBP · Price in USD 110.99
-0.46 (-0.42%)
At close: Nov 7, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 111.89 | 112.58 | 110.77 | 110.99 | 110.99 | -1.36% | 193 |
| Nov 6, 2025 | 116.70 | 116.70 | 112.52 | 112.52 | 111.45 | -2.93% | 17 |
| Nov 5, 2025 | 115.30 | 116.00 | 114.59 | 115.92 | 114.82 | 2.30% | 48 |
| Nov 4, 2025 | 115.23 | 116.19 | 113.30 | 113.31 | 112.23 | -0.96% | 57 |
| Nov 3, 2025 | 120.10 | 120.10 | 113.52 | 114.41 | 113.33 | -2.66% | 347 |
| Oct 31, 2025 | 116.28 | 117.69 | 116.28 | 117.54 | 116.42 | 0.25% | 298 |
| Oct 30, 2025 | 117.52 | 118.60 | 117.10 | 117.24 | 116.13 | -0.85% | 744 |
| Oct 29, 2025 | 121.53 | 121.81 | 117.87 | 118.25 | 117.13 | -4.60% | 1,289 |
| Oct 28, 2025 | 124.14 | 124.52 | 123.65 | 123.96 | 122.78 | -0.42% | 529 |
| Oct 27, 2025 | 124.59 | 124.90 | 124.16 | 124.48 | 123.30 | -0.43% | 18,615 |
| Oct 24, 2025 | 124.97 | 125.02 | 124.23 | 125.02 | 123.83 | -0.42% | 291 |
| Oct 23, 2025 | 126.83 | 126.92 | 125.34 | 125.55 | 124.36 | -1.64% | 17 |
| Oct 22, 2025 | 126.55 | 128.23 | 126.00 | 127.64 | 126.43 | -0.26% | 43 |
| Oct 21, 2025 | 126.80 | 127.97 | 125.88 | 127.97 | 126.76 | 0.23% | 134 |
| Oct 20, 2025 | 129.42 | 129.42 | 126.18 | 127.68 | 126.47 | 0.93% | 79 |
| Oct 17, 2025 | 127.10 | 127.10 | 125.65 | 126.50 | 125.30 | -0.32% | 179 |
| Oct 16, 2025 | 126.65 | 128.15 | 126.59 | 126.91 | 125.71 | -0.83% | 54 |
| Oct 15, 2025 | 128.30 | 128.95 | 127.72 | 127.97 | 126.76 | 0.17% | 368 |
| Oct 14, 2025 | 128.23 | 128.50 | 127.26 | 127.75 | 126.54 | 0.65% | 1,172 |
| Oct 13, 2025 | 125.69 | 127.12 | 125.26 | 126.92 | 125.72 | 1.09% | 370 |
| Oct 10, 2025 | 126.00 | 126.08 | 125.33 | 125.55 | 124.36 | 0.46% | 427 |
| Oct 9, 2025 | 127.14 | 127.14 | 124.97 | 124.98 | 123.79 | -0.96% | 257 |
| Oct 8, 2025 | 126.90 | 127.10 | 125.68 | 126.19 | 124.99 | -0.38% | 222 |
| Oct 7, 2025 | 124.41 | 126.92 | 124.12 | 126.67 | 125.47 | 2.03% | 675 |
| Oct 6, 2025 | 125.15 | 125.15 | 123.17 | 124.15 | 122.97 | -0.47% | 738 |
| Oct 3, 2025 | 122.90 | 124.73 | 122.90 | 124.73 | 123.55 | 1.28% | 385 |
| Oct 2, 2025 | 123.51 | 123.51 | 122.05 | 123.15 | 121.98 | 0.19% | 185 |
| Oct 1, 2025 | 125.35 | 127.00 | 122.44 | 122.92 | 121.75 | -1.92% | 7,052 |
| Sep 30, 2025 | 130.81 | 130.81 | 119.16 | 125.33 | 124.14 | -2.73% | 3,293 |
| Sep 29, 2025 | 128.51 | 130.09 | 128.32 | 128.84 | 127.62 | 0.60% | 490 |
| Sep 26, 2025 | 126.93 | 128.53 | 126.93 | 128.08 | 126.86 | 0.85% | 590 |
| Sep 25, 2025 | 128.00 | 128.91 | 127.00 | 127.00 | 125.79 | -1.67% | 99 |
| Sep 24, 2025 | 128.50 | 129.82 | 128.50 | 129.15 | 127.92 | 0.06% | 322 |
| Sep 23, 2025 | 129.72 | 130.59 | 128.89 | 129.07 | 127.85 | -0.77% | 2,060 |
| Sep 22, 2025 | 128.61 | 130.08 | 128.61 | 130.08 | 128.85 | -0.94% | 90 |
| Sep 19, 2025 | 131.90 | 132.00 | 131.13 | 131.31 | 130.06 | -0.21% | 22 |
| Sep 18, 2025 | 131.84 | 132.78 | 131.44 | 131.59 | 130.34 | -1.34% | 267 |
| Sep 17, 2025 | 132.28 | 133.50 | 132.28 | 133.38 | 132.11 | 2.03% | 101 |
| Sep 16, 2025 | 131.96 | 132.04 | 130.48 | 130.73 | 129.48 | -1.77% | 742 |
| Sep 15, 2025 | 135.24 | 137.94 | 133.08 | 133.08 | 131.82 | -1.48% | 105 |
| Sep 12, 2025 | 134.89 | 135.93 | 134.89 | 135.08 | 133.80 | 0.16% | 604 |
| Sep 11, 2025 | 132.75 | 134.95 | 132.75 | 134.87 | 133.59 | 1.42% | 206 |
| Sep 10, 2025 | 134.20 | 134.99 | 132.98 | 132.98 | 131.72 | -1.06% | 77 |
| Sep 9, 2025 | 135.12 | 135.43 | 134.36 | 134.40 | 133.12 | -1.01% | 587 |
| Sep 8, 2025 | 134.95 | 135.78 | 134.58 | 135.78 | 134.49 | 1.35% | 1,480 |
| Sep 5, 2025 | 137.72 | 137.72 | 133.97 | 133.97 | 132.70 | -2.27% | 386 |
| Sep 4, 2025 | 135.61 | 137.09 | 135.61 | 137.09 | 135.79 | 1.37% | 433 |
| Sep 3, 2025 | 135.53 | 135.61 | 134.67 | 135.24 | 133.96 | -0.27% | 46 |
| Sep 2, 2025 | 139.28 | 139.40 | 135.61 | 135.61 | 134.32 | -2.57% | 12,610 |
| Aug 29, 2025 | 138.86 | 139.45 | 138.43 | 139.19 | 137.86 | 0.44% | 8,128 |