Stockscreener 앱 받기
138.01
0.99%
1.35
시간 외 거래:
136.00
-2.01
-1.46%
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $138.7 | $131.0 | $7.68 | 1,667,554.0 | +0.99% |
| 2026-03-05 | $138.4 | $134.2 | $4.14 | 1,919,364.0 | +1.90% |
| 2026-03-04 | $135.5 | $129.9 | $5.58 | 2,026,637.0 | +1.74% |
| 2026-03-03 | $132.4 | $126.8 | $5.57 | 2,533,214.0 | +2.74% |
| 2026-03-02 | $130.1 | $124.1 | $6.01 | 2,437,790.0 | +1.96% |
| 2026-02-27 | $127.1 | $120.2 | $6.92 | 5,960,077.0 | -3.05% |
| 2026-02-26 | $130.9 | $124.2 | $6.65 | 2,531,083.0 | +4.75% |
| 2026-02-25 | $124.0 | $118.4 | $5.60 | 1,915,431.0 | +3.83% |
| 2026-02-24 | $120.2 | $114.1 | $6.12 | 2,323,473.0 | +4.29% |
| 2026-02-23 | $116.5 | $112.9 | $3.57 | 2,798,897.0 | -0.24% |
| 2026-02-20 | $121.8 | $114.7 | $7.10 | 1,936,517.0 | -4.98% |
| 2026-02-19 | $124.0 | $118.5 | $5.53 | 2,168,781.0 | -2.82% |
| 2026-02-18 | $125.6 | $122.4 | $3.26 | 3,126,581.0 | +1.55% |
| 2026-02-17 | $125.3 | $119.1 | $6.20 | 2,796,580.0 | -2.39% |
| 2026-02-13 | $127.0 | $120.1 | $6.89 | 4,024,356.0 | +4.63% |
| 2026-02-12 | $120.1 | $104.9 | $15.24 | 4,828,289.0 | +0.88% |
| 2026-02-11 | $125.0 | $116.8 | $8.18 | 3,130,731.0 | -4.99% |
| 2026-02-10 | $131.7 | $124.8 | $7.00 | 1,793,678.0 | -3.46% |
| 2026-02-09 | $133.2 | $128.4 | $4.78 | 1,349,768.0 | -1.18% |
| 2026-02-06 | $134.3 | $127.8 | $6.50 | 1,898,494.0 | -0.47% |
| 2026-02-05 | $134.5 | $129.1 | $5.40 | 1,640,540.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $138.7 | $124.1 | $14.62 | 12,252,113.0 | +9.68% |
| 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% |
0.97%
1.59%
자본화:
|
볼륨(24시간):