tiprankstipranks
Trending News
More News >
Paychex (DE:PCX)
:PCX
Germany Market

Paychex (PCX) Historical Prices

Compare
2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
136.74
136.74
136.48
136.48
136.48
-1.61%
0
0.00
May 22, 2025
136.96
138.72
136.96
138.72
138.72
+0.27%
22
0.85
May 21, 2025
138.06
138.34
138.06
138.34
138.34
-1.21%
0
0.00
May 20, 2025
139.06
140.04
139.06
140.04
140.04
+0.92%
0
0.00
May 19, 2025
137.64
138.76
137.64
138.76
138.76
+0.74%
0
0.00
May 16, 2025
136.66
137.74
136.62
137.74
137.74
+0.35%
80
2.45
May 15, 2025
136.40
137.26
136.40
137.26
137.26
+2.96%
15
0.46
May 14, 2025
134.96
134.96
133.32
133.32
133.32
-1.93%
0
0.00
May 13, 2025
135.86
135.94
135.86
135.94
135.94
+0.30%
0
0.00
May 12, 2025
135.54
135.54
135.54
135.54
135.54
+1.87%
0
0.00
May 09, 2025
134.46
134.46
134.02
134.02
133.05
+1.24%
0
0.00
May 08, 2025
133.44
133.44
133.34
133.34
132.37
+2.02%
0
0.00
May 07, 2025
131.14
131.66
131.14
131.66
130.71
+1.95%
0
0.00
May 06, 2025
131.40
131.40
130.08
130.08
129.14
-1.20%
0
0.00
May 05, 2025
131.34
132.62
131.34
132.62
131.66
+2.10%
100
3.05
May 02, 2025
128.90
130.84
128.90
130.84
129.89
+4.58%
0
0.00
Apr 30, 2025
128.18
128.18
126.02
126.02
125.11
+0.16%
0
0.00
Apr 29, 2025
126.20
126.74
126.20
126.74
125.82
+0.92%
0
0.00
Apr 28, 2025
125.52
126.50
125.52
126.50
125.58
+1.71%
0
0.00
Apr 25, 2025
126.86
128.50
125.28
125.28
124.37
+1.49%
39
1.15
Apr 24, 2025
125.36
125.36
124.34
124.34
123.44
-1.95%
0
0.00
Apr 23, 2025
127.02
127.74
127.02
127.74
126.81
+4.09%
20
0.58
Apr 22, 2025
120.00
123.62
120.00
123.62
122.72
-3.15%
102
3.08
Apr 17, 2025
128.62
128.62
128.58
128.58
127.65
+0.59%
0
0.00
Apr 16, 2025
128.60
128.76
128.60
128.76
127.83
-1.61%
0
0.00
Apr 15, 2025
131.08
131.82
131.08
131.82
130.86
+1.41%
0
0.00
Apr 14, 2025
129.18
130.94
129.18
130.94
129.99
+3.86%
99
3.12
Apr 11, 2025
128.74
128.74
127.00
127.00
126.08
-2.09%
0
0.00
Apr 10, 2025
131.78
131.78
129.50
130.66
129.71
+6.54%
200
6.74
Apr 09, 2025
119.42
123.54
119.34
123.54
122.64
-3.74%
150
5.50
Apr 08, 2025
129.52
132.52
129.28
129.28
128.34
+0.68%
30
1.09
Apr 07, 2025
126.12
129.34
124.50
129.34
128.40
-4.76%
348
15.76
Apr 04, 2025
137.70
139.88
136.80
136.80
135.81
+0.55%
100
4.77
Apr 03, 2025
137.04
137.04
137.04
137.04
136.05
-2.57%
0
0.00
Apr 02, 2025
142.74
142.74
141.68
141.68
140.65
+0.45%
0
0.00
Apr 01, 2025
142.18
142.18
142.08
142.08
141.05
+1.96%
0
0.00
Mar 31, 2025
137.70
140.36
137.70
140.36
139.34
+1.21%
0
0.00
Mar 28, 2025
140.02
140.02
139.70
139.70
138.69
+1.02%
0
0.00
Mar 27, 2025
139.32
139.46
139.30
139.30
138.29
+0.57%
10
0.44
Mar 26, 2025
133.30
139.52
130.06
139.52
138.51
+5.46%
100
4.73
Mar 25, 2025
133.68
133.68
133.26
133.26
132.29
+0.41%
0
0.00
Mar 24, 2025
132.32
133.68
132.32
133.68
132.71
+1.61%
0
0.00
Mar 21, 2025
133.40
133.40
132.52
132.52
131.56
-1.51%
0
0.00
Mar 20, 2025
135.72
135.72
135.54
135.54
134.56
+1.59%
0
0.00
Mar 19, 2025
134.40
134.40
134.40
134.40
133.43
+0.60%
0
0.00
Mar 18, 2025
135.32
135.32
134.58
134.58
133.60
+0.88%
0
0.00
Mar 17, 2025
133.02
134.38
133.02
134.38
133.41
+2.11%
10
0.48
Mar 14, 2025
132.86
132.86
132.56
132.56
131.60
+1.11%
0
0.00
Mar 13, 2025
131.98
133.80
131.98
132.06
131.10
+0.46%
22
1.07
Mar 12, 2025
134.16
134.16
132.42
132.42
131.46
-2.71%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis