Stockscreener 앱 받기
36.94
0.05%
0.11
Paymentus Holdings Inc 주식 (PAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $37.24 | $36.90 | $0.34 | 41,650.0 | -0.03% |
| 2025-09-04 | $37.97 | $36.01 | $1.96 | 1,116,682.0 | -2.55% |
| 2025-09-03 | $38.09 | $37.10 | $0.985 | 592,748.0 | +1.20% |
| 2025-09-02 | $38.66 | $37.45 | $1.21 | 621,542.0 | -3.49% |
| 2025-08-29 | $39.25 | $38.54 | $0.71 | 848,082.0 | +0.54% |
| 2025-08-28 | $39.38 | $38.12 | $1.26 | 861,058.0 | +1.36% |
| 2025-08-27 | $38.31 | $37.58 | $0.73 | 976,200.0 | -0.18% |
| 2025-08-26 | $38.40 | $37.50 | $0.8951 | 685,852.0 | +1.31% |
| 2025-08-25 | $38.88 | $37.53 | $1.35 | 703,806.0 | -1.98% |
| 2025-08-22 | $38.63 | $37.01 | $1.62 | 1,080,442.0 | +3.74% |
| 2025-08-21 | $37.22 | $36.47 | $0.75 | 1,105,765.0 | -0.19% |
| 2025-08-20 | $37.28 | $36.39 | $0.89 | 316,438.0 | +0.43% |
| 2025-08-19 | $37.41 | $36.47 | $0.94 | 475,395.0 | -1.12% |
| 2025-08-18 | $37.78 | $36.87 | $0.915 | 489,088.0 | +0.08% |
| 2025-08-15 | $37.91 | $37.19 | $0.725 | 482,956.0 | +0.46% |
| 2025-08-14 | $37.34 | $35.91 | $1.43 | 529,165.0 | +1.17% |
| 2025-08-13 | $36.96 | $35.65 | $1.31 | 560,112.0 | +3.25% |
| 2025-08-12 | $35.77 | $34.12 | $1.65 | 739,689.0 | +4.45% |
| 2025-08-11 | $34.20 | $33.21 | $0.99 | 562,739.0 | +0.77% |
| 2025-08-08 | $34.13 | $33.50 | $0.63 | 943,909.0 | +0.59% |
| 2025-08-07 | $34.49 | $32.83 | $1.66 | 1,073,838.0 | -1.29% |
| 2025-08-06 | $34.44 | $32.90 | $1.54 | 1,373,107.0 | +3.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $38.66 | $36.01 | $2.65 | 2,372,622.0 | -4.85% |
| 2025-08 | $39.38 | $27.32 | $12.06 | 18,893,568.0 | +39.63% |
| 2025-07 | $33.00 | $27.65 | $5.35 | 12,131,567.0 | -14.87% |
| 2025-06 | $40.02 | $31.02 | $9.00 | 14,737,120.0 | -14.24% |
| 2025-05 | $40.43 | $32.19 | $8.24 | 13,092,415.0 | +17.65% |
| 2025-04 | $32.69 | $22.65 | $10.04 | 8,415,125.0 | +24.37% |
| 2025-03 | $31.67 | $24.50 | $7.17 | 12,183,370.0 | -4.74% |
| 2025-02 | $33.16 | $26.33 | $6.83 | 6,326,524.0 | -14.27% |
| 2025-01 | $35.65 | $29.11 | $6.54 | 8,752,626.0 | -2.17% |
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.94 | $31.64 | $7.30 | 9,806,235.0 | -11.90% |
| 2024-11 | $38.76 | $24.11 | $14.65 | 10,059,456.0 | +53.64% |
| 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% |
2.55%
자본화:
|
볼륨(24시간):