Skip to main content
Paychex, Inc. (ETR:PCX)
Germany flag Germany · Delayed Price · Currency is EUR
82.44
+0.07 (0.08%)
Mar 4, 2026, 5:35 PM CET

Paychex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202681.9682.0781.9682.07-0.16%14
Mar 3, 202681.3381.9481.3381.9481.943.36%14
Mar 2, 202679.3179.3179.2879.2879.280.74%110
Feb 27, 202678.2078.7078.2078.7078.703.15%64
Feb 25, 202675.1176.3075.1176.3076.301.64%1
Feb 24, 202674.3875.0774.3875.0775.070.98%12
Feb 23, 202674.4974.5174.3474.3474.34-3.75%247
Feb 20, 202678.9878.9877.2477.2477.24-1.78%154
Feb 19, 202678.6478.6478.6478.6478.64-0.99%-
Feb 18, 202679.4379.4379.4379.4379.43-0.64%-
Feb 17, 202679.9479.9479.9479.9479.94-0.97%7
Feb 16, 202679.8580.7279.8580.7280.722.48%289
Feb 13, 202678.7778.7778.7778.7778.770.87%-
Feb 12, 202679.8279.8277.4378.0978.09-6.39%280
Feb 11, 202683.4283.4283.4283.4283.420.06%1
Feb 10, 202681.8383.3781.8383.3783.371.52%1
Feb 9, 202683.0083.0081.5182.1282.12-1.39%260
Feb 6, 202683.2883.2883.2883.2883.28--
Feb 5, 202684.9084.9083.2883.2883.28-0.10%89
Feb 4, 202682.0283.3682.0283.3683.36-3.56%501
Feb 3, 202686.4486.4486.4486.4486.44-0.62%80
Feb 2, 202686.9886.9886.9886.9886.981.73%-
Jan 30, 202685.8085.8085.5085.5085.50-0.85%61
Jan 29, 202686.2386.2386.2386.2386.23-0.02%23
Jan 28, 202687.3787.3786.2586.2586.25-1.27%2
Jan 27, 202689.9589.9587.3687.3686.46-1.85%23
Jan 26, 202690.0090.0089.0089.0188.09-2.32%37
Jan 23, 202690.7591.1290.7591.1290.18-0.91%334
Jan 22, 202692.0992.0991.9691.9691.010.33%19
Jan 21, 202692.9792.9791.6691.6690.71-4.63%8
Jan 19, 202696.1196.1196.1196.1195.120.23%60
Jan 16, 202695.8995.8995.8995.8994.90-0.02%-
Jan 15, 202695.9195.9195.9195.9194.921.27%-
Jan 14, 202694.7194.7194.7194.7193.73-1.17%-
Jan 13, 202695.8395.8395.8395.8394.84-1.54%127
Jan 12, 202697.3397.3397.3397.3396.32-1.13%-
Jan 9, 202698.4498.4498.4498.4497.421.27%-
Jan 8, 202697.2197.2197.2197.2196.211.90%-
Jan 7, 202695.2795.4095.2795.4094.411.18%5
Jan 6, 202694.8594.8594.2994.2993.320.86%13
Jan 5, 202692.9093.5692.4093.4992.52-0.18%138
Jan 2, 202696.5096.5093.0793.6692.69-3.33%325
Dec 30, 202596.3196.8996.3196.8995.890.22%176
Dec 29, 202597.0897.0896.6896.6895.68-0.41%20
Dec 23, 202597.0897.0897.0897.0896.08-0.26%-
Dec 22, 202596.2197.3396.2197.3396.321.06%122
Dec 19, 202597.0797.0793.9696.3195.32-4.62%162
Dec 18, 202599.9499.9499.94100.9899.940.94%150
Dec 17, 202598.92100.0498.92100.0499.012.44%10
Dec 16, 202598.0098.0097.6697.6696.65-1.02%40
Dec 15, 202599.6799.6798.6798.6797.65-0.38%232
Dec 12, 202598.2099.0598.2099.0598.031.45%100
Dec 11, 202597.6397.6397.6397.6396.620.55%-
Dec 10, 202598.2198.2297.1097.1096.10-0.19%59
Dec 9, 202597.2897.2897.2897.2896.281.00%-
Dec 8, 202596.3296.3296.3296.3295.33-0.82%-
Dec 5, 202597.1297.1297.1297.1296.120.64%-
Dec 4, 202598.5298.5396.5096.5095.500.20%179
Dec 3, 202596.3196.3196.3196.3195.321.22%-
Dec 2, 202595.1595.1595.1595.1594.17-0.55%-
Dec 1, 202595.6895.6895.6895.6894.69-0.95%-
Nov 28, 202596.6096.6096.6096.6095.600.55%-
Nov 27, 202595.5696.0795.5696.0795.08-0.03%3
Nov 26, 202596.1096.1096.1096.1095.11-0.79%-
Nov 25, 202596.8796.8796.8796.8795.871.58%-
Nov 24, 202596.8096.8095.3695.3694.38-0.60%50
Nov 21, 202595.9495.9495.9495.9494.951.86%-
Nov 20, 202594.1994.1994.1994.1993.220.16%-
Nov 19, 202594.0494.0494.0494.0493.07-0.95%-
Nov 18, 202594.9494.9494.9494.9493.96-0.76%-
Nov 17, 202595.6795.6795.6795.6794.68-0.35%-
Nov 14, 202596.0196.0196.0196.0195.020.28%-
Nov 13, 202595.8696.2395.7495.7494.75-0.42%15
Nov 12, 202596.1496.1496.1496.1495.15-0.41%-
Nov 11, 202596.7896.7896.4096.5495.541.12%25
Nov 10, 202597.6097.6095.4795.4794.48-1.11%30
Nov 7, 202596.5496.5496.5496.5495.54-1.58%-
Nov 6, 202598.5298.5298.0998.0996.15-2.38%16
Nov 5, 2025100.48100.48100.48100.4898.491.21%-
Nov 4, 202599.5999.5999.2899.2897.320.16%30
Nov 3, 202599.0299.1299.0299.1297.16-2.96%37
Oct 31, 2025102.14102.14102.14102.14100.120.12%-
Oct 30, 2025102.20102.64102.02102.02100.00-2.15%52
Oct 29, 2025106.02106.02104.26104.26102.20-1.85%589
Oct 28, 2025106.00106.22106.00106.22104.12-1.01%141
Oct 27, 2025107.30107.30107.30107.30105.180.06%70
Oct 24, 2025107.24107.24107.24107.24105.12-0.81%-
Oct 23, 2025109.72109.72108.12108.12105.98-2.14%9
Oct 22, 2025110.48110.48110.48110.48108.300.15%-
Oct 21, 2025109.06110.38109.06110.32108.140.79%40
Oct 20, 2025109.46109.46109.46109.46107.301.56%-
Oct 17, 2025107.78107.78107.78107.78105.65-1.01%-
Oct 16, 2025108.50108.88108.50108.88106.73-1.29%20
Oct 15, 2025110.30110.30110.30110.30108.120.20%-
Oct 14, 2025110.18110.18110.08110.08107.900.24%4
Oct 13, 2025110.00110.00108.62109.82107.651.46%33
Oct 10, 2025108.28108.28108.24108.24106.10-0.51%23
Oct 9, 2025108.76108.80108.76108.80106.650.22%145
Oct 8, 2025108.56108.56108.56108.56106.410.30%-
Oct 7, 2025107.46108.24107.46108.24106.102.50%1