Skip to main content
logo
Paychex, Inc. (LON:0KGE)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.30
-0.31 (-0.22%)
At close: Aug 21, 2025

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 2025144.85146.54144.40146.46146.460.63%514
Jul 23, 2025144.01145.55144.01145.55145.551.14%486
Jul 22, 2025143.39145.19142.70143.91143.910.46%142
Jul 21, 2025142.57143.25142.23143.25143.25-0.12%36
Jul 18, 2025143.53143.97143.01143.43142.350.17%62
Jul 17, 2025142.50143.18142.27143.18142.100.93%62
Jul 16, 2025140.69141.93140.69141.86140.79-0.62%515
Jul 15, 2025143.46143.99142.75142.75141.67-0.60%130
Jul 14, 2025143.29144.13142.51143.60142.52-0.27%151
Jul 11, 2025144.32145.09143.99143.99142.91-1.31%510
Jul 10, 2025145.20145.91144.60145.91144.810.93%198
Jul 9, 2025145.18145.39144.56144.56143.470.74%78
Jul 8, 2025145.01146.09143.51143.51142.42-1.86%894
Jul 7, 2025146.57147.65145.52146.22145.12-0.65%531
Jul 3, 2025146.44147.21146.00147.17146.061.43%1,234
Jul 2, 2025146.31146.70144.12145.10144.00-2.02%450
Jul 1, 2025145.88148.67145.46148.09146.972.06%1,149
Jun 30, 2025141.99145.10141.99145.10144.001.03%358
Jun 27, 2025141.47144.42141.24143.62142.542.37%1,840
Jun 26, 2025138.80141.11138.40140.29139.241.07%1,421
Jun 25, 2025155.00155.00137.30138.80137.76-7.89%3,808
Jun 24, 2025151.77152.08150.45150.70149.560.96%509
Jun 23, 2025149.73149.76149.13149.26148.140.06%30
Jun 20, 2025150.00150.39148.70149.17148.05-1.19%144
Jun 18, 2025152.18152.18150.58150.97149.83-0.85%207
Jun 17, 2025151.97154.28151.97152.26151.11-0.98%21
Jun 16, 2025153.92154.67153.54153.77152.610.31%2,269
Jun 13, 2025152.77153.71152.48153.29152.140.65%49
Jun 12, 2025154.25154.49151.92152.30151.15-1.10%701