Stockscreener 앱 받기
226.65
3.19%
6.87
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $226.8 | $220.9 | $5.89 | 135,308.0 | +3.13% |
| 2024-11-20 | $220.7 | $216.1 | $4.56 | 533,801.0 | +1.32% |
| 2024-11-19 | $219.8 | $213.1 | $6.78 | 407,612.0 | -0.90% |
| 2024-11-18 | $220.5 | $216.5 | $3.99 | 366,317.0 | -0.45% |
| 2024-11-15 | $224.5 | $219.8 | $4.65 | 468,156.0 | -2.13% |
| 2024-11-14 | $228.1 | $223.1 | $4.98 | 490,727.0 | -1.37% |
| 2024-11-13 | $231.1 | $227.0 | $4.11 | 412,628.0 | -0.48% |
| 2024-11-12 | $230.0 | $226.7 | $3.31 | 622,457.0 | +0.52% |
| 2024-11-11 | $231.0 | $225.9 | $5.08 | 462,296.0 | -0.46% |
| 2024-11-08 | $229.1 | $224.0 | $5.10 | 483,928.0 | +0.69% |
| 2024-11-07 | $230.7 | $226.3 | $4.41 | 585,568.0 | -1.69% |
| 2024-11-06 | $233.7 | $222.4 | $11.24 | 1,306,561.0 | +5.74% |
| 2024-11-05 | $219.0 | $209.5 | $9.57 | 1,033,703.0 | +3.35% |
| 2024-11-04 | $213.1 | $208.9 | $4.27 | 808,154.0 | +0.38% |
| 2024-11-01 | $212.6 | $203.3 | $9.31 | 1,093,048.0 | +0.78% |
| 2024-10-31 | $222.3 | $189.2 | $33.11 | 2,533,380.0 | +21.35% |
| 2024-10-30 | $174.9 | $167.0 | $7.91 | 1,212,184.0 | +2.81% |
| 2024-10-29 | $169.6 | $165.5 | $4.09 | 493,894.0 | +0.11% |
| 2024-10-28 | $168.7 | $165.2 | $3.50 | 516,275.0 | +1.65% |
| 2024-10-25 | $166.9 | $163.8 | $3.11 | 320,127.0 | -0.33% |
| 2024-10-24 | $167.0 | $164.1 | $2.88 | 615,830.0 | +0.48% |
| 2024-10-23 | $166.4 | $162.6 | $3.78 | 348,862.0 | -1.21% |
| 2024-10-22 | $167.7 | $165.3 | $2.39 | 401,157.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $233.7 | $203.3 | $30.41 | 9,210,264.0 | +8.43% |
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):