Stockscreener 앱 받기
216.55
0.85%
1.82
시간 외 거래:
216.40
-0.15
-0.07%
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $218.6 | $214.1 | $4.48 | 624,609.0 | +0.85% |
| 2025-09-17 | $218.8 | $213.4 | $5.41 | 687,505.0 | +0.66% |
| 2025-09-16 | $218.2 | $210.5 | $7.75 | 766,112.0 | -2.24% |
| 2025-09-15 | $223.7 | $218.1 | $5.60 | 475,770.0 | -1.99% |
| 2025-09-12 | $226.7 | $222.0 | $4.70 | 379,356.0 | -1.65% |
| 2025-09-11 | $227.5 | $220.6 | $6.86 | 471,788.0 | +2.49% |
| 2025-09-10 | $223.4 | $220.2 | $3.30 | 596,449.0 | -0.72% |
| 2025-09-09 | $224.1 | $219.2 | $4.90 | 589,414.0 | -0.81% |
| 2025-09-08 | $224.4 | $221.7 | $2.69 | 416,351.0 | +0.08% |
| 2025-09-05 | $227.3 | $222.4 | $4.90 | 445,837.0 | -0.17% |
| 2025-09-04 | $225.8 | $219.5 | $6.32 | 631,311.0 | +1.42% |
| 2025-09-03 | $221.4 | $216.6 | $4.78 | 785,343.0 | +0.61% |
| 2025-09-02 | $225.0 | $216.2 | $8.78 | 927,943.0 | -3.15% |
| 2025-08-29 | $227.6 | $225.3 | $2.23 | 341,914.0 | +0.64% |
| 2025-08-28 | $228.1 | $225.6 | $2.52 | 524,293.0 | -0.96% |
| 2025-08-27 | $228.5 | $225.9 | $2.62 | 679,135.0 | +0.85% |
| 2025-08-26 | $232.3 | $225.9 | $6.48 | 679,240.0 | -2.06% |
| 2025-08-25 | $234.6 | $229.9 | $4.68 | 285,113.0 | -1.35% |
| 2025-08-22 | $234.3 | $224.5 | $9.78 | 630,346.0 | +3.80% |
| 2025-08-21 | $226.4 | $222.9 | $3.54 | 497,461.0 | -0.72% |
| 2025-08-20 | $229.3 | $224.1 | $5.26 | 817,083.0 | -0.43% |
| 2025-08-19 | $228.4 | $223.8 | $4.69 | 656,583.0 | +1.18% |
Paycom Software Inc 주식 (PAYC) 연도별 가격 이력
이 심층 분석에서는 Paycom Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paycom Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paycom Software Inc 주식 (PAYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $227.5 | $210.5 | $16.99 | 8,422,397.0 | -4.67% |
| 2025-08 | $248.9 | $213.6 | $35.40 | 14,645,605.0 | -1.90% |
| 2025-07 | $240.1 | $218.0 | $22.14 | 10,975,559.0 | +0.06% |
| 2025-06 | $267.8 | $221.2 | $46.61 | 13,119,747.0 | -10.69% |
| 2025-05 | $262.8 | $223.4 | $39.45 | 12,514,980.0 | +14.44% |
| 2025-04 | $229.8 | $185.5 | $44.26 | 12,352,780.0 | +3.62% |
| 2025-03 | $228.4 | $199.1 | $29.31 | 15,362,592.0 | -0.45% |
| 2025-02 | $222.1 | $199.1 | $23.00 | 12,958,262.0 | +5.74% |
| 2025-01 | $217.9 | $197.1 | $20.81 | 8,989,587.0 | +1.26% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $242.7 | $201.1 | $41.64 | 11,408,424.0 | -11.85% |
| 2024-11 | $237.3 | $203.3 | $34.05 | 11,672,777.0 | +10.95% |
| 2024-10 | $222.3 | $159.8 | $62.48 | 13,494,259.0 | +25.49% |
| 2024-09 | $175.1 | $153.1 | $22.03 | 17,076,326.0 | +2.33% |
| 2024-08 | $178.9 | $152.5 | $26.44 | 16,782,705.0 | -2.40% |
| 2024-07 | $170.5 | $139.5 | $31.03 | 16,035,757.0 | +16.60% |
| 2024-06 | $149.3 | $139.7 | $9.63 | 18,248,017.0 | -1.57% |
| 2024-05 | $191.0 | $143.9 | $47.08 | 18,255,171.0 | -22.69% |
| 2024-04 | $208.0 | $182.4 | $25.60 | 15,981,803.0 | -5.54% |
| 2024-03 | $201.8 | $170.9 | $30.91 | 15,441,258.0 | +9.11% |
| 2024-02 | $200.1 | $179.6 | $20.52 | 21,655,655.0 | -4.13% |
| 2024-01 | $207.9 | $188.5 | $19.41 | 15,982,851.0 | -7.97% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $209.6 | $180.4 | $29.20 | 16,111,719.0 | +13.80% |
| 2023-11 | $184.6 | $146.2 | $38.47 | 38,736,420.0 | -25.84% |
| 2023-10 | $280.0 | $236.9 | $43.09 | 10,637,657.0 | -5.52% |
| 2023-09 | $299.0 | $252.1 | $46.88 | 9,602,171.0 | -12.06% |
| 2023-08 | $373.1 | $276.6 | $96.50 | 15,472,460.0 | -20.05% |
| 2023-07 | $374.0 | $312.8 | $61.25 | 8,939,933.0 | +14.79% |
| 2023-06 | $328.9 | $273.1 | $55.82 | 10,683,283.0 | +14.68% |
| 2023-05 | $304.1 | $262.1 | $41.96 | 15,666,500.0 | -3.53% |
| 2023-04 | $312.1 | $278.6 | $33.60 | 7,873,437.0 | -4.49% |
| 2023-03 | $306.1 | $265.7 | $40.44 | 11,318,478.0 | +5.17% |
| 2023-02 | $362.4 | $288.7 | $73.62 | 11,648,870.0 | -10.77% |
| 2023-01 | $325.4 | $284.2 | $41.15 | 9,056,873.0 | +4.39% |
5.07%
자본화:
|
볼륨(24시간):