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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.1	97.01	97.01	97.98	94.1	95
November 20, 2025	95.14	94.26	94.26	95.67	93.98	22
November 19, 2025	94.74	94.98	94.98	95.4	94	287
November 18, 2025	94.76	95.23	95.23	95.82	94.72	97
November 17, 2025	96.48	95.4	95.4	97.19	95	218
November 14, 2025	96.01	96.01	96.01	96.01	96.01	15
November 13, 2025	95.86	95.74	95.74	96.23	95.74	15
November 12, 2025	96.14	96.14	96.14	96.14	96.14	25
November 11, 2025	96.78	96.54	96.54	96.78	96.4	25
November 10, 2025	97.6	95.47	95.47	97.6	95.47	241
November 07, 2025	96.54	96.54	96.54	96.54	96.54	80
November 06, 2025	98.52	98.09	97.15	98.52	98.09	222
November 05, 2025	100.48	100.48	99.52	100.48	100.48	183
November 04, 2025	99.8	100.12	99.16	100.42	98.69	511
November 03, 2025	101.22	99.73	98.78	101.7	98.5	302
October 31, 2025	101.4	101.8	100.83	102.18	101.14	74
October 30, 2025	101.08	101.38	100.41	102.2	100.82	146
October 29, 2025	106.44	100.78	99.82	106.84	100.78	1,782
October 28, 2025	106.92	106.54	105.52	107.44	105.88	141
October 27, 2025	107	107.7	106.67	107.76	106.9	162
October 24, 2025	107.28	107.04	106.02	107.9	107	74
October 23, 2025	108.72	107.4	106.38	109.72	107.4	14
October 22, 2025	109.54	109.18	108.14	110.68	109.18	224
October 21, 2025	108.58	109.84	108.79	110.84	108.58	160
October 20, 2025	108.16	108.56	107.52	109.6	108.16	20
October 17, 2025	107.38	107.94	106.91	108.8	107.38	109
October 16, 2025	109.16	107.96	106.93	109.96	107.96	99
October 15, 2025	110.44	109.66	108.61	111.58	109.66	80
October 14, 2025	109.58	110.66	109.6	111.14	109.42	33
October 13, 2025	108	110.16	109.11	110.16	108	58
October 10, 2025	107.9	108.46	107.43	108.84	107.9	145
October 09, 2025	108.4	108.16	107.13	109.42	107.96	250
October 08, 2025	109.08	108.94	107.9	109.82	108.16	229
October 07, 2025	106.1	108.72	107.69	108.74	106.1	105
October 06, 2025	106.04	106.04	105.03	107.5	105.46	906
October 03, 2025	105.06	106.04	105.03	106.3	104.96	389
October 02, 2025	105.4	105.44	104.44	105.94	104.54	117
October 01, 2025	107.02	105.82	104.81	107.76	104.52	1,460

Paychex, Inc. (PCX.DE) XETRA