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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.98	91.07	91.07	92.98	90.39	654
February 19, 2026	94.95	92.19	92.19	94.95	92	368
February 18, 2026	93.69	94.31	94.31	96	93.3	4,720
February 17, 2026	94.35	93.26	93.26	95	93.06	365
February 13, 2026	93.63	93.97	93.97	94.2	92.53	1,051
February 12, 2026	96	92.57	92.57	96	91.91	640
February 11, 2026	100.88	94.61	94.6	100.99	94.15	689
February 10, 2026	98.3	98.54	98.54	99.32	97.01	484
February 09, 2026	98.42	98.22	98.22	99.2	96.66	1,295
February 06, 2026	100.28	98.63	98.58	100.28	97.96	1,372
February 05, 2026	99.28	96.91	96.91	100	96.91	1,928
February 04, 2026	97.44	99.05	99.05	99.05	95.17	1,054
February 03, 2026	101.97	97.8	97.8	101.97	97.28	1,625
February 02, 2026	103.48	102.33	102.33	103.9	102.33	667
January 30, 2026	102.1	101.93	101.93	103	100	690
January 29, 2026	100.12	102.47	102.47	103.47	100.12	510
January 28, 2026	104.93	102.89	102.87	104.93	102.3	229
January 27, 2026	104.12	104.81	104.81	104.95	103.73	16,579
January 26, 2026	107.12	105.46	104.38	107.54	105.37	880
January 23, 2026	108	106.67	106.67	108	106.67	225
January 22, 2026	108.4	107.77	107.77	108.4	107.57	369
January 21, 2026	107.36	107.19	107.19	108.43	106.44	4,884
January 20, 2026	110	107.7	107.7	110.6	107.7	5,394
January 16, 2026	111.18	111.19	111.16	111.4	109.81	273
January 15, 2026	110.68	110.8	110.8	111.8	110.05	214
January 14, 2026	109.47	110.06	110.06	110.57	109.12	2,767
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

Paychex, Inc. (0KGE.L) LSE