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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	138.33	138.2	138.2	139.06	137.77	19,191
August 15, 2025	137.7	138.23	138.23	138.88	137.08	3,515
August 14, 2025	138.23	137.96	137.96	138.86	137.84	2,735
August 13, 2025	135.33	136.93	136.93	137.79	135.05	834
August 12, 2025	138.95	136.89	136.89	138.95	136.86	628
August 11, 2025	140.63	140.4	140.4	141.21	139.25	312
August 08, 2025	140.48	141.27	141.13	141.48	140.48	477
August 07, 2025	139.32	139.52	139.52	140.82	139.32	2,703
August 06, 2025	139.53	139.24	139.24	139.77	138.42	2,398
August 05, 2025	140.06	139.61	139.61	140.06	139.02	2,016
August 04, 2025	140.03	139.51	139.51	141.35	139.31	287
August 01, 2025	144	140.15	140.15	144	139.03	293
July 31, 2025	145.41	145.35	145.35	146.8	144.44	554
July 30, 2025	146.69	146.84	146.84	148.14	145.96	100
July 29, 2025	145.83	146.04	146.04	146.46	145.64	985
July 28, 2025	149.16	147.51	147.51	149.17	147.13	280
July 25, 2025	147	147.14	147.14	147.14	146.74	62
July 24, 2025	144.85	145.39	145.39	146.54	144.4	514
July 23, 2025	144.01	145.55	145.55	145.55	144.01	486
July 22, 2025	143.39	144.93	144.93	144.93	142.7	142
July 21, 2025	142.57	142.6	142.6	143.02	142.23	36
July 18, 2025	143.53	143.42	142.34	143.97	143.01	62
July 17, 2025	142.5	143.04	141.96	143.18	142.27	62
July 16, 2025	140.69	141.18	140.12	141.93	140.69	515
July 15, 2025	143.46	142.97	141.89	143.99	142.75	130
July 14, 2025	143.29	143.6	142.52	144.13	142.51	184
July 11, 2025	144.32	143.99	143.99	145.09	143.99	510
July 10, 2025	145.2	145.24	145.24	145.68	144.6	216
July 09, 2025	145.18	144.56	144.56	145.39	144.56	78
July 08, 2025	145.01	143.69	143.69	146.09	143.69	894
July 07, 2025	146.57	147.05	147.05	147.65	145.52	531
July 03, 2025	146.44	147.17	147.17	147.21	146	1,234
July 02, 2025	146.31	145.1	145.1	146.7	144.12	450
July 01, 2025	145.88	147.63	147.63	148.67	145.46	1,149
June 30, 2025	141.99	144.78	144.78	144.78	141.99	413
June 27, 2025	141.47	143.89	143.89	144.42	141.24	1,862
June 26, 2025	138.8	140.19	140.19	141.11	138.4	1,421
June 25, 2025	155	139.42	139.42	155	137.3	3,808
June 24, 2025	151.77	150.7	150.7	152.08	150.5	509
June 23, 2025	149.73	149.26	149.26	149.73	149.13	30
June 20, 2025	150	150.35	150.35	150.35	148.7	144
June 18, 2025	152.18	150.58	150.58	152.18	150.58	207
June 17, 2025	151.97	153.09	153.09	154.28	151.97	21
June 16, 2025	153.92	154.3	154.3	154.67	153.54	2,269
June 13, 2025	152.76	153.71	153.71	153.71	152.48	49
June 12, 2025	154.25	152.3	152.3	154.49	151.92	701
June 11, 2025	154.66	154.84	154.84	155.66	153.64	337
June 10, 2025	155.32	155.78	155.78	157.35	154.52	8,655
June 09, 2025	159.38	157.82	157.82	159.76	156.23	671
June 06, 2025	160.98	159.93	159.93	161.01	159.54	215
June 05, 2025	159.37	159.58	159.58	159.84	158.94	230
June 04, 2025	158	158.8	159.11	159.11	157.57	408
June 03, 2025	157.33	157.77	157.77	158.21	156.59	287
June 02, 2025	155.92	156.32	156.32	157.25	152.77	126
May 30, 2025	158.2	158.06	158.06	158.25	156.82	14
May 29, 2025	156.54	157.33	157.33	157.52	156.54	400
May 28, 2025	159.39	159.34	159.34	159.7	158.17	11,219
May 27, 2025	156.93	157.27	157.27	158.58	156.75	621
May 23, 2025	154.2	154.91	154.91	156.12	154.15	60
May 22, 2025	156.56	155.95	156.28	156.57	155.64	57

Paychex, Inc. (0KGE.L) LSE