TipRanks
Go Ultimate55% OFF

Paychex (PCX) Historical Prices

DE:PCX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202699.12100.7899.12100.78100.78+3.46%00.00
Oct 29, 202697.8398.0797.1597.4197.41+1.43%10.02
Oct 28, 202698.2398.2396.0496.0496.04-3.78%480.74
Oct 27, 2026103.70103.7099.8199.8199.81-3.12%2203.42
Oct 26, 2026104.26104.26103.02103.02103.02-0.98%30.04
Oct 23, 2026105.10125.00102.00105.10104.04+0.00%500.73
Oct 22, 2026100.24105.1099.94105.10104.04+4.06%5108.14
Oct 21, 2026100.32101.00100.32101.0099.98+0.42%00.00
Oct 20, 202699.12100.5899.12100.5899.56+2.24%500.80
Oct 19, 202699.4999.9698.3898.3897.38-0.38%70.11
Oct 16, 202698.7398.8998.3098.7697.76-1.28%100.15
Oct 15, 202697.40100.0497.39100.0499.03+3.19%00.00
Oct 14, 202695.1496.9594.8396.9595.97+2.36%290.44
Oct 13, 202693.3294.7193.3294.7193.75+1.49%430.65
Oct 12, 202692.8293.3292.8293.3292.37-0.01%00.00
Oct 09, 202692.8793.3392.7693.3392.38+2.65%240.33
Oct 08, 202690.7491.1890.7490.9290.00-0.44%00.00
Oct 07, 202689.5891.3289.5891.3290.39+2.19%20.03
Oct 06, 202689.1689.5288.9389.3688.45+1.17%40.05
Oct 05, 202688.7088.8988.3388.3387.44-0.10%3415.03
Oct 02, 202689.2389.7488.4288.4287.52+0.29%82114.36
Oct 01, 202687.3188.1687.3188.1687.27+0.00%581.03
Sep 30, 202687.2788.5587.1688.1687.27+1.18%1152.11
Sep 29, 202687.3287.7986.7587.1386.25-1.38%75015.56
Sep 28, 202689.3789.3788.3088.3587.46-0.83%180.35
Sep 25, 202689.4590.4889.0989.0988.19-2.08%180.36
Sep 24, 202692.2192.7690.8290.9890.06-2.40%931.90
Sep 23, 2026100.74101.2493.2293.2292.28-6.09%260.51
Sep 22, 2026100.82100.8299.2799.2798.26-0.93%110.22
Sep 21, 2026101.72101.72100.20100.2099.19-1.05%00.00
Sep 18, 2026101.62101.62100.64101.26100.23-0.08%250.45
Sep 17, 2026101.42101.74100.72101.34100.31-0.74%10.02
Sep 16, 2026102.38102.72102.10102.10101.07-0.70%10.02
Sep 15, 2026102.28102.82101.60102.82101.78+0.86%00.00
Sep 14, 202699.49102.0099.49101.94100.91+2.69%10.02
Sep 11, 202699.7999.7999.2499.2798.26+0.20%180.30
Sep 10, 202698.2599.2398.2599.0798.07-0.25%500.61
Sep 09, 2026100.26100.6098.9299.3298.31-1.10%680.85
Sep 08, 2026103.80103.84100.42100.4299.40-1.72%00.00
Sep 07, 2026102.18102.18102.18102.18101.14-3.18%10.01
Sep 04, 2026105.54105.54105.54105.54104.47-1.03%00.00
Sep 03, 2026106.64106.64106.64106.64105.56-0.19%00.00
Sep 02, 2026106.84106.84106.84106.84105.76-2.02%00.00
Sep 01, 2026108.80109.04108.80109.04107.94-0.11%590.71
Aug 31, 2026109.16109.16109.16109.16108.05-0.76%00.00
Aug 28, 2026110.00110.00110.00110.00108.89+0.97%00.00
Aug 27, 2026108.94108.94108.94108.94107.84+1.81%00.00
Aug 26, 2026107.02107.02107.00107.00105.92-0.19%660.79
Aug 25, 2026107.20107.20107.20107.20106.11-0.85%100.11
Aug 24, 2026106.70108.12106.70108.12107.02+1.67%40.04