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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	128.29	127.97	127.97	128.95	127.72	513
October 14, 2025	128.23	127.75	127.75	128.5	127.26	1,444
October 13, 2025	125.69	126.31	126.31	127.06	125.26	370
October 10, 2025	125.48	125.55	125.55	125.88	125.33	427
October 09, 2025	126.26	124.97	124.97	126.26	124.97	257
October 08, 2025	126.9	126.26	126.26	126.9	125.68	222
October 07, 2025	124.35	126.67	126.67	126.92	124.35	675
October 06, 2025	124.62	124.15	124.15	125	123.17	703
October 03, 2025	124.44	124.73	124.73	124.73	123.53	385
October 02, 2025	123.51	123.15	123.15	123.51	122.05	185
October 01, 2025	125.35	123.19	123.19	126.76	122.44	7,052
September 30, 2025	122.3	125.33	125.33	125.5	119.16	3,415
September 29, 2025	129	130.04	130.04	130.09	128.6	398
September 26, 2025	127	128.15	128.15	128.53	126.93	590
September 25, 2025	129.15	127	127	129.15	127	227
September 24, 2025	128.58	129.15	129.15	129.82	128.58	403
September 23, 2025	129.72	129.1	129.1	130.59	129.07	3,631
September 22, 2025	128.61	130.08	130.08	130.08	128.61	104
September 19, 2025	131.9	131.31	131.31	132	131.13	21
September 18, 2025	131.84	131.59	131.59	132.78	131.44	267
September 17, 2025	132.28	133.38	133.38	133.5	132.28	282
September 16, 2025	131.96	130.73	130.73	132.04	130.48	742
September 15, 2025	135.24	133.08	133.08	137.94	133.08	394
September 12, 2025	134.89	135.08	135.08	135.93	134.89	630
September 11, 2025	132.75	134.87	134.87	134.95	132.75	275

Paychex, Inc. (0KGE.L) LSE