Paychex, Inc. (BIT:1PAYX)
Italy
· Delayed Price · Currency is EUR 85.63
+1.81 (2.16%)
At close: Mar 6, 2026
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 2.16% | - |
| Mar 5, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 1.69% | - |
| Mar 4, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.66% | - |
| Mar 3, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 3.32% | - |
| Mar 2, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.96% | - |
| Feb 27, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -1.33% | - |
| Feb 26, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 4.42% | - |
| Feb 25, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.53% | - |
| Feb 24, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.87% | - |
| Feb 23, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.56% | - |
| Feb 20, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.57% | - |
| Feb 19, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -1.36% | - |
| Feb 18, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.55% | - |
| Feb 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.71% | - |
| Feb 16, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -2.76% | - |
| Feb 13, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 3.09% | - |
| Feb 12, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -0.38% | - |
| Feb 11, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -5.80% | - |
| Feb 10, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.57% | - |
| Feb 9, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.73% | - |
| Feb 6, 2026 | 83.59 | 83.59 | 83.59 | 83.38 | 83.38 | 0.20% | 120 |
| Feb 5, 2026 | 83.93 | 83.93 | 83.93 | 83.21 | 83.21 | -0.20% | 120 |
| Feb 4, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.18% | - |
| Feb 3, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -4.60% | - |
| Feb 2, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.88% | - |
| Jan 30, 2026 | 80.94 | 84.91 | 80.94 | 85.63 | 85.63 | -0.96% | 196 |
| Jan 29, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -2.06% | - |
| Jan 28, 2026 | 86.12 | 86.16 | 86.12 | 88.28 | 88.28 | 3.19% | 220 |
| Jan 27, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -3.96% | - |
| Jan 26, 2026 | 88.17 | 88.17 | 88.17 | 89.08 | 88.17 | -2.22% | - |
| Jan 23, 2026 | 91.57 | 91.57 | 91.57 | 91.10 | 90.17 | -0.98% | 10 |
| Jan 22, 2026 | 91.06 | 91.06 | 91.06 | 92.00 | 91.06 | -2.25% | - |
| Jan 21, 2026 | 93.16 | 93.16 | 93.16 | 94.12 | 93.16 | 1.16% | - |
| Jan 20, 2026 | 92.09 | 92.09 | 92.09 | 93.04 | 92.09 | 11.41% | - |
| Jan 19, 2026 | 82.66 | 82.66 | 82.66 | 83.51 | 82.66 | -12.88% | - |
| Jan 16, 2026 | 94.88 | 94.88 | 94.88 | 95.86 | 94.88 | -0.07% | - |
| Jan 15, 2026 | 94.95 | 94.95 | 94.95 | 95.93 | 94.95 | -1.08% | - |
| Jan 14, 2026 | 95.99 | 95.99 | 95.99 | 96.98 | 95.99 | 5.57% | - |
| Jan 13, 2026 | 90.92 | 90.92 | 90.92 | 91.86 | 90.92 | -7.93% | - |
| Jan 12, 2026 | 98.75 | 98.75 | 98.75 | 99.77 | 98.75 | 1.42% | - |
| Jan 9, 2026 | 97.37 | 97.37 | 97.37 | 98.37 | 97.37 | 1.31% | - |
| Jan 8, 2026 | 96.11 | 96.11 | 96.11 | 97.10 | 96.11 | 4.34% | - |
| Jan 7, 2026 | 92.11 | 92.11 | 92.11 | 93.06 | 92.11 | -1.56% | - |
| Jan 6, 2026 | 93.57 | 93.57 | 93.57 | 94.53 | 93.57 | 1.05% | - |
| Jan 5, 2026 | 92.60 | 92.60 | 92.60 | 93.55 | 92.60 | -0.06% | - |
| Jan 2, 2026 | 92.66 | 92.66 | 92.66 | 93.61 | 92.66 | -2.78% | - |
| Dec 30, 2025 | 95.31 | 95.31 | 95.31 | 96.29 | 95.31 | -0.45% | - |
| Dec 29, 2025 | 95.74 | 95.74 | 95.74 | 96.73 | 95.74 | 1.08% | - |
| Dec 23, 2025 | 96.78 | 96.78 | 96.78 | 95.70 | 94.72 | 6.16% | 18 |
| Dec 22, 2025 | 89.23 | 89.23 | 89.23 | 90.15 | 89.23 | -6.52% | - |
| Dec 19, 2025 | 95.85 | 95.85 | 95.85 | 96.44 | 95.46 | 0.44% | 26 |
| Dec 18, 2025 | 95.04 | 95.04 | 95.04 | 96.02 | 95.04 | -3.79% | - |
| Dec 17, 2025 | 100.14 | 100.14 | 100.14 | 99.80 | 98.78 | 2.20% | 5 |
| Dec 16, 2025 | 96.65 | 96.65 | 96.65 | 97.65 | 96.65 | -1.30% | - |
| Dec 15, 2025 | 99.71 | 103.36 | 99.60 | 98.94 | 97.93 | -2.39% | 286 |
| Dec 12, 2025 | 100.33 | 100.33 | 100.33 | 101.36 | 100.33 | 4.57% | - |
| Dec 11, 2025 | 95.94 | 95.94 | 95.94 | 96.93 | 95.94 | 5.21% | - |
| Dec 10, 2025 | 91.19 | 91.19 | 91.19 | 92.13 | 91.19 | 2.16% | - |
| Dec 9, 2025 | 89.26 | 89.26 | 89.26 | 90.18 | 89.26 | -8.46% | - |
| Dec 8, 2025 | 97.51 | 97.51 | 97.51 | 98.51 | 97.51 | 4.39% | - |
| Dec 5, 2025 | 93.41 | 93.41 | 93.41 | 94.37 | 93.41 | 0.46% | - |
| Dec 4, 2025 | 92.98 | 92.98 | 92.98 | 93.94 | 92.98 | -1.96% | - |
| Dec 3, 2025 | 94.84 | 94.84 | 94.84 | 95.82 | 94.84 | 3.53% | - |
| Dec 2, 2025 | 91.61 | 91.61 | 91.61 | 92.55 | 91.61 | -0.70% | - |
| Dec 1, 2025 | 92.25 | 92.25 | 92.25 | 93.20 | 92.25 | -1.03% | - |
| Nov 28, 2025 | 93.21 | 93.21 | 93.21 | 94.17 | 93.21 | -2.18% | - |
| Nov 27, 2025 | 95.29 | 95.29 | 95.29 | 96.27 | 95.29 | 2.63% | - |
| Nov 26, 2025 | 96.29 | 96.29 | 96.29 | 93.80 | 92.84 | -6.26% | 6 |
| Nov 25, 2025 | 99.04 | 99.04 | 99.04 | 100.06 | 99.04 | 10.14% | - |
| Nov 24, 2025 | 97.00 | 97.00 | 97.00 | 90.85 | 89.92 | -7.11% | 18 |
| Nov 21, 2025 | 96.80 | 96.80 | 96.80 | 97.80 | 96.80 | 3.27% | - |
| Nov 20, 2025 | 93.73 | 93.73 | 93.73 | 94.70 | 93.73 | 0.62% | - |
| Nov 19, 2025 | 93.16 | 93.16 | 93.16 | 94.12 | 93.16 | -1.50% | - |
| Nov 18, 2025 | 94.58 | 94.58 | 94.58 | 95.55 | 94.58 | -1.61% | - |
| Nov 17, 2025 | 95.83 | 95.83 | 95.83 | 97.11 | 96.12 | 1.70% | 10 |
| Nov 14, 2025 | 95.83 | 95.83 | 95.83 | 95.49 | 94.52 | 0.29% | 3 |
| Nov 13, 2025 | 94.24 | 94.24 | 94.24 | 95.21 | 94.24 | -0.58% | - |
| Nov 12, 2025 | 94.79 | 94.79 | 94.79 | 95.77 | 94.79 | -0.60% | - |
| Nov 11, 2025 | 95.37 | 95.37 | 95.37 | 96.35 | 95.37 | 0.73% | - |
| Nov 10, 2025 | 94.67 | 94.67 | 94.67 | 95.65 | 94.67 | -1.79% | - |
| Nov 7, 2025 | 98.00 | 98.00 | 98.00 | 97.39 | 96.40 | -3.61% | 3 |
| Nov 6, 2025 | 104.78 | 104.78 | 104.78 | 101.04 | 100.01 | 2.02% | 3 |
| Nov 5, 2025 | 97.10 | 97.10 | 97.10 | 99.04 | 97.10 | 0.25% | - |
| Nov 4, 2025 | 96.85 | 96.85 | 96.85 | 98.79 | 96.85 | -1.96% | - |
| Nov 3, 2025 | 98.79 | 98.79 | 98.79 | 100.76 | 98.78 | -1.68% | - |
| Oct 31, 2025 | 100.47 | 100.47 | 100.47 | 102.48 | 100.47 | 0.33% | - |
| Oct 30, 2025 | 100.14 | 100.14 | 100.14 | 102.14 | 100.14 | -0.08% | - |
| Oct 29, 2025 | 100.22 | 100.22 | 100.22 | 102.22 | 100.22 | -4.75% | - |
| Oct 28, 2025 | 105.22 | 105.22 | 105.22 | 107.32 | 105.22 | 0.64% | - |
| Oct 27, 2025 | 104.55 | 104.55 | 104.55 | 106.64 | 104.55 | -0.24% | - |
| Oct 24, 2025 | 104.80 | 104.80 | 104.80 | 106.90 | 104.80 | -1.42% | - |
| Oct 23, 2025 | 106.31 | 106.31 | 106.31 | 108.44 | 106.31 | -2.34% | - |
| Oct 22, 2025 | 108.86 | 108.86 | 108.86 | 111.04 | 108.86 | 1.37% | - |
| Oct 21, 2025 | 109.24 | 109.26 | 109.24 | 109.54 | 107.39 | 0.87% | 165 |
| Oct 20, 2025 | 106.47 | 106.47 | 106.47 | 108.60 | 106.47 | 1.29% | - |
| Oct 17, 2025 | 105.12 | 105.12 | 105.12 | 107.22 | 105.12 | -0.67% | - |
| Oct 16, 2025 | 105.82 | 105.82 | 105.82 | 107.94 | 105.82 | -2.26% | - |
| Oct 15, 2025 | 108.28 | 108.28 | 108.28 | 110.44 | 108.27 | - | - |
| Oct 14, 2025 | 111.84 | 111.84 | 111.84 | 110.44 | 108.27 | 0.82% | 3 |
| Oct 13, 2025 | 107.39 | 107.39 | 107.39 | 109.54 | 107.39 | 1.46% | - |