TipRanks
Go Ultimate55% OFF

Paychex (0KGE) Historical Prices

GB:0KGE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026110.88112.72110.33112.30112.30+2.76%9850.50
Oct 29, 2026110.29110.30108.01109.28109.28+1.98%8,1814.41
Oct 28, 2026108.77109.50106.97107.16107.16-1.96%2,3031.26
Oct 27, 2026116.26116.26109.28109.30109.30-4.85%1,8941.05
Oct 26, 2026116.27118.39114.59114.87114.87-2.61%2,2351.26
Oct 23, 2026120.99120.99116.94117.95117.95+0.87%1,8691.06
Oct 22, 2026114.30118.12112.00118.12116.93+4.87%8140.46
Oct 21, 2026111.01113.46110.10112.64111.51-0.21%1500.08
Oct 20, 2026111.08113.68108.88112.88111.74+2.28%5120.29
Oct 19, 2026112.45112.45108.30110.36109.25+0.18%2060.11
Oct 16, 2026112.01113.24109.96110.16109.05-1.65%810.04
Oct 15, 2026109.35112.33108.00112.01110.88+3.85%4680.26
Oct 14, 2026106.60107.86105.55107.86106.77+2.19%1,4850.81
Oct 13, 2026104.40105.90103.37105.55104.49+0.71%7580.41
Oct 12, 2026105.24106.01103.01104.81103.75+0.38%1800.10
Oct 09, 2026103.12105.42103.12104.41103.36+0.58%3250.17
Oct 08, 2026103.25103.81101.46103.81102.76+1.60%5,7633.24
Oct 07, 2026100.31102.3899.00102.17101.14+1.54%4920.28
Oct 06, 2026100.71101.1598.00100.6299.61+1.41%7,2904.39
Oct 05, 2026100.44101.2498.0099.2298.22+0.28%3,0681.89
Oct 02, 2026100.86102.4098.9498.9497.94-2.01%1,1140.69
Oct 01, 202699.87102.1998.00100.9799.95+1.62%3,1761.95
Sep 30, 202699.07100.8998.0099.3598.35+0.58%14,87510.68
Sep 29, 202699.00101.6096.5298.7897.78-1.57%2,8872.12
Sep 28, 2026100.50103.3698.98100.3699.35-1.29%1,5531.12
Sep 25, 2026101.25103.00100.50101.67100.65-0.90%6,5535.06
Sep 24, 2026105.00107.55102.59102.59101.56-3.51%3,0012.28
Sep 23, 2026115.93117.00103.41106.32105.25-6.96%9,1497.66
Sep 22, 2026115.77116.19113.44114.27113.12-0.94%2,2481.92
Sep 21, 2026114.91117.25114.34115.35114.19-0.51%5390.44
Sep 18, 2026116.54116.54114.97115.94114.77-0.32%5690.46
Sep 17, 2026116.01119.39115.30116.31115.14-1.01%6630.53
Sep 16, 2026117.75119.20117.39117.50116.32-1.28%1440.12
Sep 15, 2026117.21119.48117.21119.03117.83+0.79%2,2491.84
Sep 14, 2026116.01119.11116.01118.10116.91+2.39%3830.31
Sep 11, 2026116.99117.00114.62115.34114.18+0.33%4540.36
Sep 10, 2026114.10115.59113.84114.96113.80-0.25%5370.41
Sep 09, 2026115.59117.30115.00115.24114.08-1.65%1,5321.19
Sep 08, 2026122.44122.44116.59117.18116.00-4.39%8,4927.33
Sep 07, 2026122.56122.56122.56122.56121.33+0.00%00.00
Sep 04, 2026125.00125.45121.65122.56121.33-1.53%5810.48
Sep 03, 2026124.20126.03120.88124.47123.22+0.17%7770.65
Sep 02, 2026123.97125.50121.88124.26123.01-1.16%2,8762.47
Sep 01, 2026128.00129.19122.68125.72124.45-0.83%6,1165.04
Aug 31, 2026126.17130.98125.67126.77125.49-0.22%1,8961.55
Aug 28, 2026126.00128.16124.48127.06125.77+0.24%3550.28
Aug 27, 2026131.07131.07123.43126.75125.47+1.44%3260.25
Aug 26, 2026124.75125.70121.00124.95123.69+0.03%2,7202.11
Aug 25, 2026123.76127.99122.46124.91123.65-1.01%2180.17
Aug 24, 2026123.50127.13120.00126.18124.91+2.30%3940.30