Stockscreener 앱 받기
213.43
2.31%
-5.05
시간 외 거래:
213.43
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $217.1 | $206.5 | $10.66 | 817,529.0 | -2.31% |
| 2025-04-02 | $221.9 | $215.6 | $6.31 | 527,629.0 | -1.10% |
| 2025-04-01 | $221.3 | $214.3 | $6.96 | 670,744.0 | +1.11% |
| 2025-03-31 | $220.8 | $213.7 | $7.09 | 670,866.0 | -0.12% |
| 2025-03-28 | $228.4 | $217.8 | $10.62 | 547,958.0 | -3.13% |
| 2025-03-27 | $225.8 | $219.9 | $5.92 | 438,838.0 | +1.39% |
| 2025-03-26 | $226.5 | $221.2 | $5.22 | 468,025.0 | -0.32% |
| 2025-03-25 | $227.3 | $222.4 | $4.88 | 433,029.0 | -0.10% |
| 2025-03-24 | $224.3 | $219.1 | $5.25 | 555,496.0 | +2.46% |
| 2025-03-21 | $219.3 | $210.8 | $8.52 | 2,602,514.0 | +1.33% |
| 2025-03-20 | $218.8 | $215.3 | $3.53 | 488,983.0 | -0.92% |
| 2025-03-19 | $220.6 | $214.0 | $6.53 | 571,605.0 | +0.19% |
| 2025-03-18 | $217.4 | $210.6 | $6.79 | 679,145.0 | +0.47% |
| 2025-03-17 | $220.8 | $210.0 | $10.87 | 886,804.0 | +3.86% |
| 2025-03-14 | $208.2 | $203.7 | $4.46 | 401,546.0 | +2.55% |
| 2025-03-13 | $205.6 | $199.1 | $6.48 | 570,491.0 | -1.81% |
| 2025-03-12 | $210.2 | $202.8 | $7.44 | 590,516.0 | -0.05% |
| 2025-03-11 | $216.3 | $206.2 | $10.13 | 767,830.0 | -4.77% |
| 2025-03-10 | $226.1 | $214.5 | $11.62 | 981,065.0 | +1.88% |
| 2025-03-07 | $213.7 | $202.9 | $10.76 | 695,725.0 | +4.62% |
| 2025-03-06 | $216.3 | $203.5 | $12.78 | 838,075.0 | -6.33% |
| 2025-03-05 | $218.9 | $214.8 | $4.20 | 884,883.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $221.9 | $206.5 | $15.41 | 2,833,431.0 | -2.31% |
| 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% |
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% |
9.78%
자본화:
|
볼륨(24시간):