226.44
price down icon2.20%   -5.10
after-market 시간 외 거래: 226.44
loading

Paycom Software Inc 주식 (PAYC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $231.1 $225.2 $5.91 580,457.0 -2.20%
2025-07-31 $237.7 $231.2 $6.47 523,534.0 -1.71%
2025-07-30 $238.4 $233.5 $4.95 517,978.0 -0.79%
2025-07-29 $237.7 $233.2 $4.54 474,907.0 +0.43%
2025-07-28 $239.6 $235.6 $4.02 474,862.0 -0.99%
2025-07-25 $240.1 $236.8 $3.30 325,524.0 +0.36%
2025-07-24 $238.5 $234.6 $3.92 382,516.0 +0.64%
2025-07-23 $237.2 $235.9 $1.32 317,999.0 +1.37%
2025-07-22 $234.4 $228.6 $5.84 621,957.0 +2.33%
2025-07-21 $230.7 $227.6 $3.12 412,182.0 -0.77%
2025-07-18 $230.2 $224.3 $5.81 481,404.0 +2.22%
2025-07-17 $226.4 $223.0 $3.47 429,235.0 +0.66%
2025-07-16 $223.6 $219.4 $4.17 421,278.0 +0.68%
2025-07-15 $224.2 $220.9 $3.29 469,705.0 -0.12%
2025-07-14 $223.6 $218.0 $5.60 630,686.0 +0.82%
2025-07-11 $229.3 $219.9 $9.46 624,386.0 -3.99%
2025-07-10 $234.4 $228.7 $5.66 418,268.0 -2.02%
2025-07-09 $235.0 $230.8 $4.23 476,700.0 +0.05%
2025-07-08 $236.2 $232.5 $3.70 519,111.0 +0.68%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $231.1 $225.2 $5.91 580,457.0 +0.00%
2025-07 $240.1 $218.0 $22.14 11,556,016.0 -2.14%
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

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

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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
자본화:     |  볼륨(24시간):