Stockscreener 앱 받기
136.87
1.13%
-1.56
시간 외 거래:
136.64
-0.23
-0.17%
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $137.1 | $130.7 | $6.33 | 1,189,982.0 | -1.13% |
| 2026-05-07 | $138.8 | $129.9 | $8.87 | 2,186,241.0 | +9.55% |
| 2026-05-06 | $131.7 | $125.1 | $6.61 | 1,355,880.0 | -4.04% |
| 2026-05-05 | $133.4 | $129.4 | $4.01 | 760,303.0 | -0.42% |
| 2026-05-04 | $137.0 | $131.0 | $5.96 | 941,449.0 | +0.20% |
| 2026-05-01 | $132.8 | $127.2 | $5.60 | 835,442.0 | +4.10% |
| 2026-04-30 | $127.7 | $124.3 | $3.36 | 606,347.0 | -0.91% |
| 2026-04-29 | $128.2 | $124.2 | $4.02 | 665,411.0 | +2.49% |
| 2026-04-28 | $127.6 | $123.7 | $3.88 | 538,969.0 | +0.73% |
| 2026-04-27 | $126.5 | $122.0 | $4.47 | 609,629.0 | +0.15% |
| 2026-04-24 | $126.0 | $121.3 | $4.76 | 1,085,042.0 | -1.42% |
| 2026-04-23 | $128.2 | $121.8 | $6.43 | 653,321.0 | -3.78% |
| 2026-04-22 | $134.8 | $128.3 | $6.53 | 927,003.0 | -0.01% |
| 2026-04-21 | $137.0 | $130.0 | $6.98 | 820,443.0 | -1.91% |
| 2026-04-20 | $133.8 | $126.8 | $6.91 | 1,176,080.0 | +4.77% |
| 2026-04-17 | $127.7 | $124.1 | $3.57 | 986,286.0 | +1.12% |
| 2026-04-16 | $127.2 | $124.3 | $2.86 | 826,882.0 | +1.53% |
| 2026-04-15 | $125.8 | $119.0 | $6.85 | 899,219.0 | +3.17% |
| 2026-04-14 | $123.3 | $118.4 | $4.84 | 869,460.0 | +0.19% |
| 2026-04-13 | $120.0 | $114.2 | $5.87 | 1,095,468.0 | +5.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $138.8 | $125.1 | $13.67 | 8,459,279.0 | +7.98% |
| 2026-04 | $137.0 | $110.5 | $26.48 | 18,796,793.0 | +4.29% |
| 2026-03 | $138.9 | $116.3 | $22.55 | 46,117,954.0 | -3.41% |
| 2026-02 | $138.0 | $104.9 | $33.09 | 48,982,642.0 | -6.62% |
| 2026-01 | $159.8 | $132.1 | $27.72 | 19,780,944.0 | -15.44% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $170.2 | $158.6 | $11.67 | 16,055,702.0 | -0.40% |
| 2025-11 | $186.9 | $156.5 | $30.36 | 16,651,605.0 | -13.85% |
| 2025-10 | $208.5 | $183.8 | $24.74 | 14,452,767.0 | -10.11% |
| 2025-09 | $227.5 | $207.2 | $20.31 | 14,171,488.0 | -8.37% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):