Stockscreener 앱 받기
135.11
0.26%
-0.35
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $136.0 | $134.7 | $1.29 | 1,305,265.0 | -0.26% |
| 2025-09-11 | $135.8 | $132.7 | $3.10 | 1,698,510.0 | +1.80% |
| 2025-09-10 | $135.1 | $132.4 | $2.61 | 1,860,436.0 | -1.00% |
| 2025-09-09 | $135.8 | $134.1 | $1.72 | 1,378,838.0 | -0.75% |
| 2025-09-08 | $136.1 | $134.6 | $1.47 | 2,097,640.0 | -0.01% |
| 2025-09-05 | $138.2 | $133.7 | $4.47 | 1,898,206.0 | -1.37% |
| 2025-09-04 | $137.4 | $134.8 | $2.60 | 1,977,479.0 | +1.25% |
| 2025-09-03 | $136.0 | $134.3 | $1.70 | 1,549,096.0 | -0.24% |
| 2025-09-02 | $139.1 | $135.2 | $3.85 | 2,058,775.0 | -2.51% |
| 2025-08-29 | $139.5 | $138.4 | $1.15 | 1,715,827.0 | +0.53% |
| 2025-08-28 | $139.2 | $137.9 | $1.33 | 1,680,216.0 | +0.05% |
| 2025-08-27 | $139.3 | $137.7 | $1.61 | 1,852,321.0 | +0.44% |
| 2025-08-26 | $139.0 | $137.6 | $1.40 | 3,316,764.0 | -0.33% |
| 2025-08-25 | $140.6 | $138.2 | $2.32 | 1,707,671.0 | -1.64% |
| 2025-08-22 | $141.2 | $138.8 | $2.35 | 2,066,036.0 | +1.73% |
| 2025-08-21 | $138.7 | $137.7 | $1.05 | 1,609,048.0 | -0.34% |
| 2025-08-20 | $140.8 | $138.4 | $2.33 | 2,272,040.0 | -0.09% |
| 2025-08-19 | $139.6 | $137.5 | $2.12 | 2,116,985.0 | +1.05% |
| 2025-08-18 | $139.1 | $137.2 | $1.84 | 1,953,563.0 | -0.49% |
| 2025-08-15 | $138.9 | $136.9 | $2.02 | 2,670,932.0 | +0.55% |
| 2025-08-14 | $138.9 | $137.2 | $1.64 | 1,425,018.0 | -0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $139.1 | $132.4 | $6.62 | 17,129,510.0 | -3.12% |
| 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% |
Paychex Inc 주식 (PAYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.7 | $118.3 | $11.33 | 44,262,745.0 | -2.34% |
| 2023-11 | $122.2 | $106.3 | $15.90 | 37,947,436.0 | +9.83% |
| 2023-10 | $120.2 | $109.0 | $11.14 | 36,122,409.0 | -3.71% |
| 2023-09 | $123.2 | $110.4 | $12.79 | 34,401,534.0 | -5.65% |
| 2023-08 | $126.2 | $119.4 | $6.84 | 31,665,408.0 | -2.58% |
| 2023-07 | $129.7 | $110.5 | $19.17 | 46,766,714.0 | +12.16% |
| 2023-06 | $114.8 | $105.1 | $9.70 | 43,718,030.0 | +6.61% |
| 2023-05 | $110.7 | $104.1 | $6.63 | 52,205,033.0 | -4.49% |
| 2023-04 | $112.8 | $104.8 | $7.97 | 38,039,586.0 | -4.13% |
| 2023-03 | $117.9 | $106.2 | $11.76 | 52,548,268.0 | +3.80% |
| 2023-02 | $120.9 | $109.5 | $11.47 | 28,706,733.0 | -4.71% |
| 2023-01 | $121.0 | $112.4 | $8.58 | 33,306,692.0 | +0.26% |
3.16%
자본화:
|
볼륨(24시간):