Stockscreener 앱 받기
222.16
2.99%
6.44
시간 외 거래:
222.16
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $222.9 | $216.0 | $6.90 | 597,919.0 | +2.99% |
| 2026-08-18 | $221.6 | $215.4 | $6.17 | 708,042.0 | +0.71% |
| 2026-08-17 | $216.9 | $212.5 | $4.36 | 475,968.0 | -1.81% |
| 2026-08-14 | $224.8 | $216.4 | $8.40 | 545,686.0 | -2.46% |
| 2026-08-13 | $224.6 | $207.9 | $16.69 | 1,269,802.0 | +5.85% |
| 2026-08-12 | $213.5 | $204.4 | $9.13 | 724,445.0 | -0.45% |
| 2026-08-11 | $215.6 | $210.1 | $5.50 | 671,999.0 | -0.57% |
| 2026-08-10 | $214.2 | $210.0 | $4.14 | 1,232,678.0 | -0.69% |
| 2026-08-07 | $222.4 | $213.6 | $8.87 | 1,267,217.0 | -0.48% |
| 2026-08-06 | $220.5 | $208.0 | $12.48 | 3,832,394.0 | +23.55% |
| 2026-08-05 | $179.2 | $172.6 | $6.63 | 812,380.0 | -0.29% |
| 2026-08-04 | $175.5 | $165.0 | $10.54 | 1,065,262.0 | +3.93% |
| 2026-08-03 | $172.5 | $167.1 | $5.48 | 924,307.0 | +2.73% |
| 2026-07-31 | $165.0 | $157.4 | $7.58 | 720,483.0 | +1.65% |
| 2026-07-30 | $166.1 | $156.4 | $9.64 | 1,156,299.0 | -4.38% |
| 2026-07-29 | $172.5 | $162.6 | $9.93 | 1,055,689.0 | +4.45% |
| 2026-07-28 | $164.4 | $154.5 | $9.84 | 880,262.0 | +6.89% |
| 2026-07-27 | $156.1 | $147.4 | $8.75 | 979,473.0 | +4.09% |
| 2026-07-24 | $146.1 | $140.7 | $5.44 | 552,934.0 | +4.79% |
| 2026-07-23 | $141.7 | $136.8 | $4.89 | 591,146.0 | -0.43% |
| 2026-07-22 | $145.7 | $138.2 | $7.48 | 518,327.0 | -3.41% |
| 2026-07-21 | $149.5 | $143.2 | $6.26 | 681,188.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $224.8 | $165.0 | $59.82 | 14,726,018.0 | +35.31% |
| 2026-07 | $172.5 | $127.8 | $44.75 | 17,367,911.0 | +30.64% |
| 2026-06 | $151.4 | $121.0 | $30.38 | 22,419,775.0 | -10.02% |
| 2026-05 | $145.2 | $125.1 | $20.07 | 20,692,240.0 | +10.18% |
| 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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):