Stockscreener 앱 받기
110.67
0.87%
-0.79
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $111.6 | $110.3 | $1.23 | 339,918.0 | -0.78% |
| 2025-11-21 | $113.0 | $108.4 | $4.52 | 4,235,736.0 | +2.77% |
| 2025-11-20 | $110.0 | $108.1 | $1.87 | 2,163,596.0 | -0.99% |
| 2025-11-19 | $110.1 | $108.0 | $2.06 | 2,307,143.0 | -0.37% |
| 2025-11-18 | $111.3 | $109.1 | $2.27 | 2,551,759.0 | -0.47% |
| 2025-11-17 | $111.9 | $110.0 | $1.88 | 2,362,158.0 | -1.45% |
| 2025-11-14 | $112.6 | $110.6 | $1.99 | 2,926,488.0 | +0.27% |
| 2025-11-13 | $111.9 | $110.0 | $1.91 | 3,600,967.0 | +0.65% |
| 2025-11-12 | $112.0 | $110.8 | $1.15 | 1,730,365.0 | -0.50% |
| 2025-11-11 | $112.3 | $110.8 | $1.48 | 2,052,726.0 | +0.14% |
| 2025-11-10 | $112.7 | $110.2 | $2.49 | 2,396,540.0 | -0.43% |
| 2025-11-07 | $112.9 | $110.7 | $2.16 | 3,514,696.0 | -0.76% |
| 2025-11-06 | $117.0 | $112.1 | $4.96 | 5,029,542.0 | -3.16% |
| 2025-11-05 | $116.8 | $114.3 | $2.50 | 3,978,270.0 | +1.18% |
| 2025-11-04 | $116.4 | $113.2 | $3.25 | 3,259,916.0 | +0.03% |
| 2025-11-03 | $116.6 | $113.5 | $3.11 | 2,941,973.0 | -1.64% |
| 2025-10-31 | $118.0 | $116.1 | $1.93 | 2,753,935.0 | -0.17% |
| 2025-10-30 | $118.6 | $116.8 | $1.82 | 2,473,107.0 | -0.14% |
| 2025-10-29 | $122.5 | $117.0 | $5.50 | 4,886,344.0 | -5.36% |
| 2025-10-28 | $124.7 | $123.0 | $1.70 | 2,763,239.0 | -0.77% |
| 2025-10-27 | $125.3 | $124.1 | $1.15 | 2,645,758.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $117.0 | $108.0 | $9.03 | 45,391,793.0 | -5.50% |
| 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% |
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% |
0.29%
0.86%
자본화:
|
볼륨(24시간):