Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYX.US
108.60-3.58(-3.19%)(czas lokalny: 02.01.2026 16:00)Paychex Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 112.03 | 112.03 | 108.33 | 108.60 | 182 984 | 0 |
| 31.12.2025 | 113.23 | 113.23 | 112.14 | 112.23 | 53 918 | 0 |
| 30.12.2025 | 113.43 | 113.97 | 112.94 | 113.37 | 49 706 | 0 |
| 29.12.2025 | 114.58 | 114.63 | 113.49 | 114.03 | 76 253 | 0 |
| 26.12.2025 | 114.55 | 114.98 | 113.77 | 114.20 | 81 878 | 0 |
| 24.12.2025 | 113.91 | 115.04 | 113.65 | 114.58 | 936 061 | 0 |
| 23.12.2025 | 114.99 | 114.99 | 113.72 | 114.13 | 82 087 | 0 |
| 22.12.2025 | 112.88 | 114.97 | 112.88 | 114.92 | 89 998 | 0 |
| 19.12.2025 | 113.92 | 113.92 | 109.12 | 112.28 | 321 723 | 0 |
| 18.12.2025 | 116.02 | 116.65 | 113.45 | 114.17 | 225 519 | 0 |
| 17.12.2025 | 115.20 | 117.83 | 114.75 | 116.75 | 166 777 | 0 |
| 16.12.2025 | 114.92 | 115.64 | 114.23 | 115.19 | 134 483 | 0 |
| 15.12.2025 | 115.69 | 116.55 | 114.92 | 115.31 | 159 628 | 0 |
| 12.12.2025 | 115.25 | 116.52 | 114.92 | 115.45 | 318 703 | 0 |
| 11.12.2025 | 112.85 | 114.97 | 112.85 | 114.64 | 138 558 | 0 |
| 10.12.2025 | 112.58 | 113.56 | 112.35 | 112.88 | 216 372 | 0 |
| 09.12.2025 | 112.50 | 113.45 | 112.28 | 112.73 | 302 800 | 0 |
| 08.12.2025 | 111.62 | 112.75 | 111.07 | 112.47 | 184 475 | 0 |
| 05.12.2025 | 112.16 | 113.59 | 111.78 | 112.05 | 85 990 | 0 |
| 04.12.2025 | 113.45 | 114.14 | 111.25 | 111.77 | 82 222 | 0 |
| 03.12.2025 | 110.84 | 113.61 | 110.66 | 113.37 | 129 245 | 0 |
| 02.12.2025 | 111.12 | 111.13 | 109.76 | 110.78 | 131 343 | 0 |
| 01.12.2025 | 110.99 | 111.72 | 110.23 | 110.50 | 171 789 | 0 |
| 28.11.2025 | 111.55 | 112.22 | 111.29 | 111.65 | 40 855 | 0 |
| 26.11.2025 | 111.84 | 112.03 | 111.09 | 111.41 | 84 302 | 0 |
| 25.11.2025 | 110.30 | 112.48 | 110.03 | 112.11 | 150 784 | 0 |
| 24.11.2025 | 111.31 | 111.57 | 109.43 | 109.92 | 292 988 | 0 |
| 21.11.2025 | 108.75 | 112.92 | 108.69 | 111.45 | 163 593 | 0 |
| 20.11.2025 | 109.85 | 109.97 | 108.13 | 108.44 | 83 269 | 0 |
| 19.11.2025 | 109.72 | 109.83 | 108.00 | 109.53 | 133 178 | 0 |
| 18.11.2025 | 110.52 | 111.30 | 109.09 | 109.96 | 362 589 | 0 |
| 17.11.2025 | 112.13 | 112.13 | 110.00 | 110.49 | 258 772 | 0 |
| 14.11.2025 | 112.11 | 112.41 | 110.64 | 112.11 | 480 114 | 0 |
| 13.11.2025 | 110.78 | 111.90 | 110.00 | 111.83 | 653 010 | 0 |
| 12.11.2025 | 111.44 | 111.99 | 110.86 | 111.07 | 242 331 | 0 |
| 11.11.2025 | 111.64 | 112.32 | 110.94 | 111.63 | 233 381 | 0 |
| 10.11.2025 | 111.94 | 112.57 | 110.16 | 111.48 | 305 358 | 0 |
| 07.11.2025 | 112.10 | 112.85 | 110.70 | 111.93 | 422 802 | 0 |
| 06.11.2025 | 116.17 | 117.00 | 112.15 | 112.86 | 531 738 | 0 |
| 05.11.2025 | 115.16 | 116.73 | 114.31 | 116.53 | 548 673 | 0 |
| 04.11.2025 | 115.76 | 116.20 | 113.17 | 115.14 | 442 425 | 0 |
| 03.11.2025 | 116.62 | 116.62 | 113.48 | 115.08 | 538 911 | 0 |
| 31.10.2025 | 117.03 | 118.00 | 116.13 | 117.05 | 275 866 | 0 |
| 30.10.2025 | 117.48 | 118.61 | 116.82 | 117.22 | 150 594 | 0 |
| 29.10.2025 | 122.39 | 122.50 | 117.00 | 117.39 | 216 958 | 0 |
| 28.10.2025 | 124.16 | 124.72 | 123.08 | 124.05 | 150 923 | 0 |
| 27.10.2025 | 124.61 | 125.26 | 124.14 | 124.99 | 159 606 | 0 |
| 24.10.2025 | 125.33 | 125.40 | 124.21 | 124.60 | 295 088 | 0 |
| 23.10.2025 | 126.24 | 126.96 | 124.49 | 124.78 | 56 204 | 0 |
| 22.10.2025 | 127.27 | 128.57 | 126.51 | 126.63 | 86 852 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
