Stockscreener 앱 받기
95.38
3.10%
-2.925
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $98.17 | $94.17 | $4.00 | 2,179,776.0 | -3.02% |
| 2026-03-09 | $99.79 | $97.09 | $2.70 | 4,489,069.0 | -2.53% |
| 2026-03-06 | $101.0 | $96.31 | $4.71 | 5,007,613.0 | +2.51% |
| 2026-03-05 | $98.67 | $95.81 | $2.86 | 4,169,426.0 | +2.70% |
| 2026-03-04 | $96.42 | $94.82 | $1.60 | 2,692,402.0 | +0.24% |
| 2026-03-03 | $96.37 | $92.96 | $3.41 | 3,043,047.0 | +1.39% |
| 2026-03-02 | $94.46 | $92.13 | $2.33 | 3,770,963.0 | +0.64% |
| 2026-02-27 | $94.25 | $91.36 | $2.89 | 7,005,999.0 | -0.88% |
| 2026-02-26 | $94.78 | $91.56 | $3.22 | 5,640,735.0 | +3.56% |
| 2026-02-25 | $91.31 | $88.55 | $2.76 | 3,502,700.0 | +3.11% |
| 2026-02-24 | $90.33 | $86.89 | $3.44 | 4,120,491.0 | +1.25% |
| 2026-02-23 | $90.55 | $87.04 | $3.51 | 4,909,902.0 | -4.22% |
| 2026-02-20 | $92.36 | $90.32 | $2.04 | 5,311,954.0 | -1.19% |
| 2026-02-19 | $94.56 | $91.88 | $2.68 | 3,272,329.0 | -2.07% |
| 2026-02-18 | $94.77 | $92.84 | $1.93 | 2,774,876.0 | +1.09% |
| 2026-02-17 | $95.99 | $92.94 | $3.05 | 3,630,312.0 | -1.18% |
| 2026-02-13 | $94.76 | $92.28 | $2.48 | 4,772,860.0 | +2.07% |
| 2026-02-12 | $94.70 | $91.70 | $3.00 | 6,205,306.0 | -2.50% |
| 2026-02-11 | $99.11 | $94.08 | $5.03 | 5,718,148.0 | -4.23% |
| 2026-02-10 | $99.56 | $97.04 | $2.52 | 4,655,333.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $101.0 | $92.13 | $8.89 | 25,352,296.0 | +1.80% |
| 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% |
1.41%
0.16%
자본화:
|
볼륨(24시간):