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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	142.18	142.92	142.92	143.04	142.18	3
February 07, 2025	143.22	142.34	142.34	143.96	142.18	8
February 06, 2025	145.08	144.46	143.51	146.5	144.46	34
February 05, 2025	142.5	144.72	143.77	144.72	142.5	28
February 04, 2025	143.72	144.1	143.15	144.46	142.74	51
February 03, 2025	141.68	144.48	143.53	144.9	141.68	71
January 31, 2025	142.44	142.4	141.46	143.64	142.4	27
January 30, 2025	140.94	142.18	141.25	143.56	140.14	57
January 29, 2025	140.9	141.24	140.31	142.42	140.9	30
January 28, 2025	141.02	141.9	140.97	144.06	141.02	533
January 27, 2025	138.2	140.82	139.89	141.26	137.5	123
January 24, 2025	138	139.14	138.23	139.36	137.5	131
January 23, 2025	138.68	138.86	137.95	139.42	138.48	54
January 22, 2025	139.62	139.42	138.5	140.12	138.8	63
January 21, 2025	141.46	140.16	139.24	143.14	139.4	85
January 20, 2025	141.92	141.48	140.55	142.72	141.34	60
January 17, 2025	142.6	142.8	141.86	143.82	142.6	99
January 16, 2025	139.86	142.68	141.74	142.68	139.54	50
January 15, 2025	137.44	140.32	139.4	140.76	137.18	24
January 14, 2025	136.96	137.12	136.22	137.86	136.66	93
January 13, 2025	135.6	137.42	136.52	137.84	135.28	47
January 10, 2025	135.86	136.04	135.15	136.58	135.5	92
January 09, 2025	135.68	135.8	134.91	136.26	135.58	26
January 08, 2025	134.44	136.08	135.19	136.08	134.44	6
January 07, 2025	130.48	134.32	134.32	134.94	130	52
January 06, 2025	135.54	131.34	131.34	135.54	130.42	188
January 03, 2025	134.5	135.86	135.86	135.86	134.48	35
January 02, 2025	135.16	135.12	135.12	136.86	135.06	56
December 30, 2024	134.84	134.94	134.94	135.58	134.84	3
December 27, 2024	136.5	135	135	137.54	135	129
December 23, 2024	134	133.72	133.72	134	133.06	18
December 20, 2024	132.46	133.78	133.78	133.98	131.42	63
December 19, 2024	130.52	133.18	133.18	136	130.04	147
December 18, 2024	133.38	131.64	131.64	133.86	131.64	29
December 17, 2024	133.96	133.64	133.64	135	133.38	18
December 16, 2024	133.78	134.36	134.36	135.24	133.78	27
December 13, 2024	134.64	134.34	134.34	135.42	134.24	19
December 12, 2024	133.8	134.88	134.88	134.88	133.8	0
December 11, 2024	134.98	134.56	134.56	136.42	134.56	34
December 10, 2024	133.16	135.12	135.12	135.42	133.08	2
December 09, 2024	135.04	133.72	133.72	135.04	132	71
December 06, 2024	134.28	135.44	135.44	136.02	134.28	24
December 05, 2024	136.62	134.98	134.98	136.62	133.88	25
December 04, 2024	137.34	136.74	136.74	138.14	136.62	57
December 03, 2024	138.24	137.7	137.7	138.66	137.22	132
December 02, 2024	138.44	138.72	138.72	141.5	138.08	511
November 29, 2024	137.82	138.62	138.62	138.82	137.82	18
November 28, 2024	137.92	138.66	138.66	138.66	137.92	24
November 27, 2024	139.24	138.24	138.24	139.78	137.96	83
November 26, 2024	138.38	139.32	139.32	139.34	138.04	21
November 25, 2024	138.2	137.4	137.4	138.9	137.3	3
November 22, 2024	137.38	138.54	138.54	139.68	137.38	1
November 21, 2024	134.14	136.96	136.96	137.02	134.14	5
November 20, 2024	132.88	134.32	134.32	134.32	132.88	2
November 19, 2024	133.6	132.62	132.62	133.82	132.62	132
November 18, 2024	135.36	133.84	133.84	135.66	133.84	56
November 15, 2024	137.28	135.78	135.78	137.9	135.58	93
November 14, 2024	138.4	138.66	138.66	139.66	137.92	69
November 13, 2024	138.68	138.82	138.82	139.82	138.64	3
November 12, 2024	139.42	139.82	139.82	140.9	139.42	242

Paychex, Inc. (PCX.DE) XETRA