Stockscreener 앱 받기
205.26
0.59%
-1.21
시간 외 거래:
207.00
1.74
+0.85%
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $209.3 | $203.9 | $5.37 | 314,132.0 | -0.59% |
| 2025-01-29 | $213.0 | $206.1 | $6.92 | 472,159.0 | -3.41% |
| 2025-01-28 | $217.9 | $210.7 | $7.25 | 411,054.0 | +0.39% |
| 2025-01-27 | $214.2 | $206.9 | $7.23 | 690,793.0 | +2.61% |
| 2025-01-24 | $210.4 | $206.3 | $4.10 | 296,496.0 | +1.10% |
| 2025-01-23 | $206.8 | $203.8 | $2.95 | 697,267.0 | -1.12% |
| 2025-01-22 | $209.2 | $205.6 | $3.56 | 312,632.0 | -0.81% |
| 2025-01-21 | $211.7 | $207.5 | $4.17 | 421,427.0 | +0.04% |
| 2025-01-17 | $210.4 | $206.0 | $4.40 | 472,804.0 | +0.59% |
| 2025-01-16 | $208.2 | $203.5 | $4.71 | 384,808.0 | +1.27% |
| 2025-01-15 | $207.9 | $204.2 | $3.77 | 514,062.0 | +1.03% |
| 2025-01-14 | $203.3 | $199.4 | $3.90 | 286,323.0 | +1.24% |
| 2025-01-13 | $201.8 | $198.6 | $3.23 | 343,496.0 | -0.60% |
| 2025-01-10 | $203.8 | $197.4 | $6.40 | 545,635.0 | +1.29% |
| 2025-01-08 | $201.4 | $197.1 | $4.27 | 440,523.0 | -1.33% |
| 2025-01-07 | $208.1 | $201.7 | $6.44 | 415,404.0 | -2.38% |
| 2025-01-06 | $215.2 | $204.2 | $11.09 | 558,318.0 | +1.55% |
| 2025-01-03 | $203.9 | $200.7 | $3.18 | 382,618.0 | +1.22% |
| 2025-01-02 | $207.1 | $199.8 | $7.29 | 516,748.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $217.9 | $197.1 | $20.81 | 8,790,831.0 | +0.14% |
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% |
0.34%
2.72%
자본화:
|
볼륨(24시간):