Paychex, Inc. - 0KGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	112.67	109.82	109.82	112.67	109.17	775
January 12, 2026	113.45	112.72	112.72	113.64	112.54	548
January 09, 2026	114.34	114.75	114.75	114.75	113.7	1,284
January 08, 2026	111.2	113.68	113.68	113.68	111.07	1,152
January 07, 2026	111.29	112.06	112.06	112.06	111.29	150
January 06, 2026	109.41	111.08	111.08	111.08	108.6	761
January 05, 2026	108.39	109.66	109.66	109.8	108.02	1,490
January 02, 2026	111.02	108.52	108.52	112.03	108.38	377
December 31, 2025	113.16	112.87	112.87	113.16	112.83	86
December 30, 2025	113.6	113.35	113.35	113.8	112.92	461
December 29, 2025	111.8	113.93	113.93	114.6	111.8	230
December 24, 2025	114.49	114.85	114.85	114.99	113.92	510
December 23, 2025	110.3	114.01	114.01	114.49	110.3	642
December 22, 2025	112.99	114.44	114.44	114.56	112.79	53
December 19, 2025	112.55	112.92	112.92	119	109.48	1,681
December 18, 2025	118	114.11	114.11	118	113.73	167
December 17, 2025	115.22	117.8	117.8	117.8	115.19	1,876
December 16, 2025	115.35	115.14	115.14	115.36	114.68	242
December 15, 2025	116.37	116.19	116.19	116.6	116.01	1,113
December 12, 2025	114.92	116.12	116.12	116.12	114.92	30
December 11, 2025	113.94	114.75	114.75	114.88	113.94	337
December 10, 2025	112.81	112.73	112.73	113.45	112.42	5,467
December 09, 2025	112.3	113.35	113.35	113.37	112.3	1,621
December 08, 2025	111.9	112.49	112.49	112.49	111.07	1,845
December 05, 2025	111.76	112.57	112.56	113.53	111.21	214
December 04, 2025	112.67	112.66	112.66	112.67	112.42	33
December 03, 2025	110.34	112.7	112.7	112.7	110.34	1,145
December 02, 2025	110.98	110.35	110.35	111.1	110.02	428
December 01, 2025	111	111.27	111.27	111.36	110.77	6,855
November 28, 2025	111.57	112.09	112.09	112.09	111.36	706
November 26, 2025	112.67	111.91	111.32	112.67	110.45	577
November 25, 2025	111.33	111.67	111.67	111.87	111.3	473
November 24, 2025	110.54	110.6	110.6	110.7	109.72	236
November 21, 2025	109.34	112.67	112.67	112.67	109.34	205
November 20, 2025	109.72	108.73	108.73	109.72	108.34	229
November 19, 2025	110.99	109.16	109.16	110.99	108.1	1,057
November 18, 2025	110.48	109.85	109.85	111.12	109.66	3,241
November 17, 2025	112.21	111.23	111.23	112.21	110.65	785
November 14, 2025	112.05	112.32	112.32	112.58	110.8	538
November 13, 2025	110.98	111.08	111.08	111.57	110	138
November 12, 2025	111.51	110.98	110.98	111.88	110.98	143
November 11, 2025	111.98	111.47	111.47	111.98	111.25	74
November 10, 2025	111.88	110.54	110.54	112.82	110.27	497
November 07, 2025	111.89	110.99	110.99	112.58	110.77	193
November 06, 2025	113.79	112.92	112.92	113.95	112.65	17
November 05, 2025	115.34	115.92	114.84	115.92	115.07	337
November 04, 2025	115.23	113.31	112.25	115.88	113.3	298
November 03, 2025	120.1	113.96	112.9	120.1	113.7	436
October 31, 2025	116.77	117.54	116.44	117.69	116.72	576
October 30, 2025	117.79	117.24	116.15	118.6	117.1	744
October 29, 2025	121.53	118.25	117.15	121.53	117.95	1,289
October 28, 2025	124.14	123.96	123.96	124.52	123.7	1,669
October 27, 2025	125.02	124.48	124.48	125.02	124.16	18,615
October 24, 2025	124.97	125.02	125.02	125.02	124.23	291
October 23, 2025	126.83	126.19	126.19	126.83	126.19	17
October 22, 2025	126.55	127.64	127.64	128.23	126	43
October 21, 2025	126.8	127.97	127.97	127.97	126.19	134
October 20, 2025	127.49	127.53	127.53	127.53	127.49	79
October 17, 2025	126.42	126.5	126.5	126.5	125.65	176
October 16, 2025	127.97	126.91	126.91	128.15	126.65	242

Paychex, Inc. (0KGE.L) LSE