Stockscreener 앱 받기
37.93
0.42%
-0.16
Paymentus Holdings Inc 주식 (PAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $38.45 | $36.58 | $1.88 | 778,156.0 | -0.42% |
| 2024-11-26 | $38.76 | $37.27 | $1.49 | 297,182.0 | +0.74% |
| 2024-11-25 | $37.90 | $36.49 | $1.41 | 374,854.0 | +3.76% |
| 2024-11-22 | $36.97 | $35.74 | $1.23 | 309,108.0 | +0.36% |
| 2024-11-21 | $37.00 | $35.92 | $1.08 | 333,140.0 | -0.33% |
| 2024-11-20 | $36.45 | $34.81 | $1.64 | 259,040.0 | +1.85% |
| 2024-11-19 | $36.56 | $34.70 | $1.86 | 418,653.0 | +1.56% |
| 2024-11-18 | $35.50 | $33.50 | $2.00 | 876,895.0 | +5.13% |
| 2024-11-15 | $33.57 | $31.80 | $1.77 | 534,879.0 | +2.92% |
| 2024-11-14 | $34.00 | $30.77 | $3.23 | 787,276.0 | -3.70% |
| 2024-11-13 | $37.00 | $28.52 | $8.48 | 3,036,978.0 | +27.02% |
| 2024-11-12 | $27.26 | $25.83 | $1.43 | 429,364.0 | -0.63% |
| 2024-11-11 | $27.93 | $26.58 | $1.35 | 309,378.0 | -1.00% |
| 2024-11-08 | $27.14 | $26.15 | $0.99 | 240,436.0 | +2.97% |
| 2024-11-07 | $26.98 | $26.05 | $0.93 | 221,644.0 | -2.05% |
| 2024-11-06 | $26.92 | $25.63 | $1.29 | 257,038.0 | +7.80% |
| 2024-11-05 | $24.92 | $24.11 | $0.813 | 127,808.0 | +2.51% |
| 2024-11-04 | $25.19 | $24.27 | $0.92 | 119,886.0 | -3.35% |
| 2024-11-01 | $25.37 | $24.51 | $0.86 | 172,575.0 | +2.03% |
| 2024-10-31 | $25.51 | $24.45 | $1.06 | 166,727.0 | -2.69% |
| 2024-10-30 | $25.46 | $24.65 | $0.81 | 156,688.0 | +2.26% |
| 2024-10-29 | $25.05 | $23.77 | $1.28 | 181,410.0 | +1.52% |
Paymentus Holdings Inc 주식 (PAY) 연도별 가격 이력
이 심층 분석에서는 Paymentus Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paymentus Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.76 | $24.11 | $14.65 | 10,662,446.0 | +54.12% |
| 2024-10 | $27.06 | $19.53 | $7.53 | 5,607,726.0 | +22.93% |
| 2024-09 | $22.72 | $19.72 | $3.00 | 3,744,179.0 | -11.92% |
| 2024-08 | $23.77 | $17.70 | $6.07 | 3,549,095.0 | +7.47% |
| 2024-07 | $21.90 | $18.42 | $3.48 | 3,229,994.0 | +11.32% |
| 2024-06 | $20.10 | $16.94 | $3.16 | 4,053,804.0 | +1.55% |
| 2024-05 | $22.22 | $17.93 | $4.29 | 6,298,870.0 | -8.33% |
| 2024-04 | $23.17 | $18.93 | $4.24 | 5,790,119.0 | -10.29% |
| 2024-03 | $25.21 | $15.46 | $9.75 | 13,497,857.0 | +46.21% |
| 2024-02 | $16.90 | $14.77 | $2.13 | 1,919,551.0 | -1.89% |
| 2024-01 | $18.30 | $15.49 | $2.81 | 2,622,637.0 | -11.25% |
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.79 | $16.00 | $2.79 | 3,768,589.0 | +3.47% |
| 2023-11 | $17.74 | $14.33 | $3.41 | 3,198,577.0 | +18.61% |
| 2023-10 | $16.68 | $14.17 | $2.51 | 1,716,670.0 | -12.29% |
| 2023-09 | $17.24 | $14.60 | $2.64 | 2,115,003.0 | +10.23% |
| 2023-08 | $15.39 | $10.45 | $4.94 | 2,904,091.0 | +33.39% |
| 2023-07 | $11.42 | $9.60 | $1.82 | 682,156.0 | +6.91% |
| 2023-06 | $11.47 | $9.33 | $2.14 | 1,725,830.0 | +12.34% |
| 2023-05 | $10.12 | $7.75 | $2.36 | 1,898,069.0 | +14.22% |
| 2023-04 | $9.06 | $7.81 | $1.25 | 636,676.0 | -7.11% |
| 2023-03 | $9.03 | $7.07 | $1.96 | 1,731,366.0 | -1.01% |
| 2023-02 | $9.74 | $7.90 | $1.84 | 1,844,086.0 | +2.99% |
| 2023-01 | $8.98 | $7.02 | $1.96 | 2,424,147.0 | +8.49% |
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.42 | $6.75 | $3.67 | 3,938,321.0 | -21.01% |
| 2022-11 | $12.89 | $8.82 | $4.07 | 7,234,509.0 | -2.50% |
| 2022-10 | $11.57 | $9.56 | $2.01 | 2,231,809.0 | +7.00% |
| 2022-09 | $13.18 | $9.21 | $3.96 | 5,324,703.0 | -18.39% |
| 2022-08 | $18.25 | $10.50 | $7.75 | 10,401,118.0 | -18.14% |
| 2022-07 | $14.97 | $12.50 | $2.47 | 2,531,565.0 | +8.83% |
| 2022-06 | $16.12 | $12.20 | $3.92 | 3,063,197.0 | -11.98% |
| 2022-05 | $17.70 | $11.57 | $6.13 | 5,493,051.0 | -8.27% |
| 2022-04 | $22.45 | $16.56 | $5.89 | 4,377,742.0 | -21.44% |
| 2022-03 | $23.11 | $17.57 | $5.54 | 8,512,756.0 | -8.51% |
| 2022-02 | $31.29 | $19.75 | $11.54 | 9,816,961.0 | -12.33% |
| 2022-01 | $35.00 | $22.28 | $12.72 | 7,177,011.0 | -24.87% |
2.54%
자본화:
|
볼륨(24시간):