Stockscreener 앱 받기
207.23
0.12%
0.24
시간 외 거래:
207.50
0.27
+0.13%
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $210.8 | $204.2 | $6.56 | 1,379,565.0 | +0.12% |
| 2024-12-19 | $213.8 | $205.6 | $8.26 | 938,064.0 | -1.19% |
| 2024-12-18 | $233.2 | $209.4 | $23.80 | 1,055,355.0 | -10.08% |
| 2024-12-17 | $236.6 | $231.0 | $5.57 | 742,494.0 | +0.39% |
| 2024-12-16 | $235.6 | $230.5 | $5.06 | 535,497.0 | -1.04% |
| 2024-12-13 | $239.5 | $233.0 | $6.55 | 452,656.0 | -2.29% |
| 2024-12-12 | $240.4 | $238.0 | $2.41 | 576,351.0 | -0.10% |
| 2024-12-11 | $242.7 | $235.0 | $7.74 | 643,685.0 | +1.95% |
| 2024-12-10 | $236.2 | $232.4 | $3.71 | 426,432.0 | +0.31% |
| 2024-12-09 | $238.6 | $231.4 | $7.17 | 680,598.0 | -0.65% |
| 2024-12-06 | $238.2 | $233.0 | $5.19 | 479,885.0 | +2.01% |
| 2024-12-05 | $232.5 | $228.0 | $4.54 | 398,918.0 | +0.03% |
| 2024-12-04 | $232.1 | $226.6 | $5.52 | 430,920.0 | +0.81% |
| 2024-12-03 | $232.8 | $228.3 | $4.45 | 574,733.0 | -1.09% |
| 2024-12-02 | $234.9 | $231.1 | $3.82 | 595,016.0 | +0.21% |
| 2024-11-29 | $236.2 | $231.0 | $5.23 | 330,820.0 | -1.31% |
| 2024-11-27 | $237.3 | $231.6 | $5.69 | 448,725.0 | -0.53% |
| 2024-11-26 | $236.8 | $232.6 | $4.16 | 468,885.0 | +0.69% |
| 2024-11-25 | $236.2 | $231.9 | $4.30 | 597,129.0 | +1.87% |
| 2024-11-22 | $230.7 | $226.8 | $3.93 | 360,770.0 | +1.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $242.7 | $204.2 | $38.50 | 11,289,734.0 | -10.65% |
| 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% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $349.0 | $294.4 | $54.56 | 8,459,822.0 | -8.49% |
| 2022-11 | $353.9 | $290.7 | $63.24 | 10,345,821.0 | -1.99% |
| 2022-10 | $357.2 | $296.6 | $60.63 | 7,592,403.0 | +4.85% |
| 2022-09 | $375.8 | $317.4 | $58.46 | 6,201,846.0 | -6.04% |
| 2022-08 | $402.8 | $323.6 | $79.14 | 9,336,271.0 | +6.27% |
| 2022-07 | $334.7 | $279.9 | $54.88 | 7,047,502.0 | +17.92% |
| 2022-06 | $314.3 | $255.8 | $58.44 | 6,741,880.0 | -1.44% |
| 2022-05 | $329.9 | $259.9 | $69.99 | 11,491,624.0 | +1.02% |
| 2022-04 | $363.8 | $281.0 | $82.83 | 8,967,455.0 | -18.74% |
| 2022-03 | $364.6 | $283.9 | $80.73 | 9,000,883.0 | +2.11% |
| 2022-02 | $371.3 | $302.5 | $68.81 | 10,896,738.0 | +1.17% |
| 2022-01 | $416.1 | $296.7 | $119.4 | 14,247,663.0 | -19.24% |
11.56%
1.36%
자본화:
|
볼륨(24시간):