Paychex, Inc. - PCX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.39	77.37	77.37	78.76	76.68	526
February 19, 2026	78.64	78.64	78.64	78.64	78.64	116
February 18, 2026	78.63	80.04	80.04	80.17	78.63	56
February 17, 2026	79.94	79.94	79.94	79.94	79.94	7
February 16, 2026	79.85	80.72	80.72	80.72	79.85	289
February 13, 2026	77.75	79.39	79.39	79.66	77.51	341
February 12, 2026	79.8	78.2	78.2	80.45	77.39	721
February 11, 2026	82.92	82.8	82.8	83.36	82.01	393
February 10, 2026	82.1	82.52	82.52	83.5	81.85	362
February 09, 2026	83.45	82.33	82.33	83.8	81.16	1,799
February 06, 2026	82.85	83.08	83.08	84.29	82.75	374
February 05, 2026	84.9	83.28	83.03	84.9	83.28	210
February 04, 2026	82.04	83.35	83.35	83.83	80.49	501
February 03, 2026	86.53	82.86	82.86	87	82.34	960
February 02, 2026	86.26	87.05	87.05	87.62	86.26	98
January 30, 2026	85.23	85.5	85.5	85.97	85.16	61
January 29, 2026	85.27	85.24	85.24	86.65	84.97	694
January 28, 2026	86.32	85.74	85.74	87.4	85.45	6,651
January 27, 2026	89.19	87.1	87.1	89.48	87	2,386
January 26, 2026	89.41	89.05	89.05	90.5	88.64	1,355
January 23, 2026	91.01	90	90	91.49	90	334
January 22, 2026	92.09	91.96	91.76	92.09	91.96	225
January 21, 2026	91.5	91.64	91.64	92.5	91.38	1,331
January 20, 2026	94.79	91.5	91.5	95.16	91.37	450
January 19, 2026	95	94.67	94.67	95.43	94.56	65
January 16, 2026	94.93	95.64	95.64	95.98	94.48	307
January 15, 2026	94.6	95.29	95.29	95.99	94.59	127
January 14, 2026	93.9	94.62	94.62	95.19	93.9	127
January 13, 2026	96.41	94.27	94.27	96.91	93.7	172
January 12, 2026	97.48	96.51	96.51	97.48	96.44	67
January 09, 2026	97.84	97.8	97.8	98.92	97.53	178
January 08, 2026	95.37	98.17	98.17	98.29	95.37	93
January 07, 2026	94.85	95.32	95.32	96.01	94.85	34
January 06, 2026	93.16	95.36	95.36	95.36	92.98	138
January 05, 2026	92.69	93.51	93.51	93.99	92.6	230
January 02, 2026	95.84	93.22	93.22	95.96	92.64	325
December 30, 2025	96.31	96.89	97.12	96.89	96.31	176
December 29, 2025	97.42	96.96	96.96	97.43	96.56	204
December 23, 2025	97.34	96.65	96.65	97.74	96.61	122
December 22, 2025	95.56	97.57	97.57	97.72	95.21	141
December 19, 2025	97.18	96.03	96.03	99.41	93.83	455
December 18, 2025	99.16	97.49	97.49	100.94	96.98	259
December 17, 2025	98.03	99.77	99.77	100.18	97.81	220
December 16, 2025	98	98.12	98.12	98.13	97.12	609
December 15, 2025	98.43	98.24	98.24	99.02	98.17	232
December 12, 2025	97.44	98.46	98.46	99.13	97.44	228
December 11, 2025	96.51	97.51	97.51	97.69	96.44	59
December 10, 2025	96.67	96.78	96.78	97.45	96.58	70
December 09, 2025	96.31	97.09	97.09	97.51	96.31	179
December 08, 2025	96.33	96.76	96.76	96.76	95.59	179
December 05, 2025	95.64	96.56	96.56	97.53	95.64	179
December 04, 2025	97.06	96.06	96.06	97.5	95.73	179
December 03, 2025	96.31	96.31	96.31	96.31	96.31	20
December 02, 2025	95.15	95.15	95.15	95.15	95.15	19
December 01, 2025	96.56	95.15	95.15	96.56	95.05	75
November 28, 2025	96	96.6	96.6	96.62	96	234
November 27, 2025	96.31	96	96	96.37	96	14
November 26, 2025	96.49	96	96	97.2	96	56
November 25, 2025	95.19	96.55	96.55	96.82	95.19	56
November 24, 2025	96.8	95.26	95.26	96.97	94.98	214

Paychex, Inc. (PCX.DE) XETRA