Stockscreener 앱 받기
120.37
0.77%
-0.93
시간 외 거래:
120.50
0.13
+0.11%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $121.0 | $118.5 | $2.55 | 1,907,599.0 | -0.77% |
| 2026-08-11 | $121.7 | $119.4 | $2.30 | 2,352,462.0 | +0.10% |
| 2026-08-10 | $121.2 | $119.0 | $2.24 | 1,602,675.0 | +0.95% |
| 2026-08-07 | $121.4 | $119.1 | $2.36 | 1,893,993.0 | -0.07% |
| 2026-08-06 | $120.2 | $117.8 | $2.40 | 3,536,464.0 | +1.57% |
| 2026-08-05 | $119.8 | $116.1 | $3.73 | 2,402,901.0 | -0.33% |
| 2026-08-04 | $119.0 | $115.1 | $3.86 | 2,988,604.0 | +0.84% |
| 2026-08-03 | $120.0 | $117.0 | $3.00 | 2,856,347.0 | +0.71% |
| 2026-07-31 | $117.3 | $113.8 | $3.48 | 3,286,011.0 | +0.44% |
| 2026-07-30 | $119.3 | $113.7 | $5.61 | 3,646,491.0 | -4.75% |
| 2026-07-29 | $124.7 | $118.9 | $5.87 | 4,861,999.0 | +2.74% |
| 2026-07-28 | $120.0 | $116.6 | $3.32 | 5,283,874.0 | +2.94% |
| 2026-07-27 | $116.9 | $114.5 | $2.40 | 3,451,560.0 | +1.70% |
| 2026-07-24 | $114.3 | $110.6 | $3.71 | 2,742,753.0 | +2.61% |
| 2026-07-23 | $111.8 | $109.4 | $2.44 | 3,283,316.0 | -0.07% |
| 2026-07-22 | $113.2 | $110.1 | $3.14 | 3,356,529.0 | -1.09% |
| 2026-07-21 | $114.8 | $111.9 | $2.84 | 3,011,780.0 | -2.81% |
| 2026-07-20 | $115.4 | $112.6 | $2.81 | 2,962,590.0 | +0.71% |
| 2026-07-17 | $117.7 | $112.5 | $5.22 | 4,268,978.0 | -0.27% |
| 2026-07-16 | $115.2 | $111.5 | $3.77 | 3,481,483.0 | +4.27% |
| 2026-07-15 | $112.3 | $109.4 | $2.91 | 2,474,950.0 | +0.44% |
| 2026-07-14 | $110.5 | $107.5 | $3.03 | 2,453,447.0 | -1.11% |
Paychex Inc 주식 (PAYX) 연도별 가격 이력
이 심층 분석에서는 Paychex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paychex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paychex Inc 주식 (PAYX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $121.7 | $115.1 | $6.61 | 21,448,644.0 | +3.02% |
| 2026-07 | $124.7 | $100.3 | $24.43 | 72,616,410.0 | +18.82% |
| 2026-06 | $103.3 | $93.02 | $10.28 | 78,596,303.0 | +1.39% |
| 2026-05 | $98.01 | $87.43 | $10.58 | 63,278,020.0 | +4.70% |
| 2026-04 | $95.40 | $85.45 | $9.95 | 72,158,038.0 | +0.55% |
| 2026-03 | $101.0 | $89.01 | $12.01 | 97,324,185.0 | -1.63% |
| 2026-02 | $103.9 | $86.89 | $17.03 | 87,293,134.0 | -9.19% |
| 2026-01 | $115.1 | $101.0 | $14.02 | 64,645,813.0 | -8.07% |
Paychex Inc 주식 (PAYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $117.8 | $109.0 | $8.80 | 77,724,672.0 | +1.52% |
| 2025-11 | $117.0 | $108.0 | $9.03 | 56,719,463.0 | -4.56% |
| 2025-10 | $129.2 | $116.1 | $13.16 | 63,821,822.0 | -7.68% |
| 2025-09 | $139.1 | $119.0 | $20.04 | 66,262,036.0 | -9.10% |
| 2025-08 | $143.6 | $134.8 | $8.77 | 46,485,534.0 | -3.38% |
| 2025-07 | $148.8 | $140.2 | $8.54 | 48,649,111.0 | -0.78% |
| 2025-06 | $161.2 | $136.9 | $24.36 | 51,836,534.0 | -7.88% |
| 2025-05 | $159.8 | $144.3 | $15.45 | 31,582,881.0 | +7.33% |
| 2025-04 | $155.6 | $135.0 | $20.58 | 51,719,395.0 | -4.64% |
| 2025-03 | $158.4 | $142.0 | $16.36 | 50,222,512.0 | +1.72% |
| 2025-02 | $151.9 | $144.1 | $7.79 | 28,299,142.0 | +2.71% |
| 2025-01 | $150.4 | $135.0 | $15.38 | 35,761,866.0 | +5.31% |
Paychex Inc 주식 (PAYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $135.8 | $10.65 | 42,129,197.0 | -4.31% |
| 2024-11 | $150.7 | $138.0 | $12.69 | 29,729,537.0 | +4.98% |
| 2024-10 | $144.2 | $132.2 | $11.99 | 36,105,851.0 | +3.83% |
| 2024-09 | $137.4 | $128.9 | $8.48 | 30,089,905.0 | +2.28% |
| 2024-08 | $132.1 | $122.1 | $10.06 | 33,930,003.0 | +2.48% |
| 2024-07 | $129.9 | $115.4 | $14.52 | 38,811,015.0 | +7.98% |
| 2024-06 | $127.8 | $115.5 | $12.21 | 41,651,256.0 | -1.33% |
| 2024-05 | $127.5 | $117.2 | $10.33 | 33,589,290.0 | +1.14% |
| 2024-04 | $126.7 | $114.7 | $11.99 | 46,806,591.0 | -3.25% |
| 2024-03 | $124.4 | $118.4 | $5.95 | 36,703,194.0 | +0.15% |
| 2024-02 | $125.3 | $119.2 | $6.03 | 30,815,844.0 | +0.73% |
| 2024-01 | $124.4 | $116.8 | $7.62 | 34,684,396.0 | +2.20% |
0.51%
자본화:
|
볼륨(24시간):