Stockscreener 앱 받기
123.70
0.97%
-1.31
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $124.7 | $123.0 | $1.70 | 879,333.0 | -1.01% |
| 2025-10-27 | $125.3 | $124.1 | $1.15 | 2,645,758.0 | +0.33% |
| 2025-10-24 | $125.6 | $124.2 | $1.35 | 4,436,231.0 | -0.12% |
| 2025-10-23 | $127.0 | $124.5 | $2.51 | 1,992,851.0 | -1.47% |
| 2025-10-22 | $128.6 | $126.5 | $2.06 | 1,952,095.0 | -0.73% |
| 2025-10-21 | $128.8 | $125.7 | $3.07 | 2,379,511.0 | +0.75% |
| 2025-10-20 | $127.9 | $125.3 | $2.63 | 2,387,819.0 | +0.02% |
| 2025-10-17 | $127.3 | $125.5 | $1.75 | 2,460,147.0 | +0.06% |
| 2025-10-16 | $128.3 | $125.9 | $2.38 | 2,860,487.0 | -0.81% |
| 2025-10-15 | $129.2 | $127.3 | $1.90 | 2,545,606.0 | -0.83% |
| 2025-10-14 | $129.2 | $127.1 | $2.12 | 2,443,924.0 | +0.92% |
| 2025-10-13 | $127.7 | $125.2 | $2.47 | 2,727,366.0 | +1.49% |
| 2025-10-10 | $126.3 | $124.9 | $1.41 | 2,708,106.0 | +0.27% |
| 2025-10-09 | $127.1 | $124.5 | $2.59 | 2,325,071.0 | -1.09% |
| 2025-10-08 | $126.8 | $125.5 | $1.36 | 2,153,616.0 | -0.34% |
| 2025-10-07 | $127.1 | $123.8 | $3.31 | 2,437,086.0 | +2.13% |
| 2025-10-06 | $125.0 | $123.3 | $1.70 | 2,935,798.0 | -0.19% |
| 2025-10-03 | $124.9 | $122.8 | $2.04 | 1,970,403.0 | +0.96% |
| 2025-10-02 | $123.8 | $121.8 | $1.94 | 2,708,798.0 | -0.48% |
| 2025-10-01 | $127.0 | $122.2 | $4.75 | 4,874,524.0 | -2.17% |
| 2025-09-30 | $126.8 | $119.0 | $7.82 | 6,934,708.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $129.2 | $121.8 | $7.41 | 51,824,530.0 | -2.38% |
| 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% |
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% |
2.55%
0.54%
자본화:
|
볼륨(24시간):