Stockscreener 앱 받기
102.45
2.37%
-2.49
시간 외 거래:
102.50
0.05
+0.05%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-28 | $103.6 | $102.1 | $1.53 | 4,079,777.0 | -2.37% |
| 2026-01-27 | $105.6 | $103.7 | $1.86 | 2,927,544.0 | -1.18% |
| 2026-01-26 | $107.9 | $105.3 | $2.61 | 2,898,173.0 | -0.41% |
| 2026-01-23 | $107.9 | $106.5 | $1.39 | 2,629,130.0 | -0.52% |
| 2026-01-22 | $108.5 | $107.0 | $1.52 | 4,865,346.0 | +0.00% |
| 2026-01-21 | $108.7 | $106.8 | $1.92 | 3,599,266.0 | -0.21% |
| 2026-01-20 | $110.6 | $107.3 | $3.29 | 3,710,278.0 | -3.38% |
| 2026-01-16 | $111.4 | $109.8 | $1.67 | 3,375,846.0 | +0.61% |
| 2026-01-15 | $111.9 | $110.0 | $1.92 | 1,779,410.0 | +0.20% |
| 2026-01-14 | $110.9 | $109.2 | $1.71 | 2,257,458.0 | +0.57% |
| 2026-01-13 | $112.7 | $108.9 | $3.83 | 2,917,485.0 | -2.69% |
| 2026-01-12 | $114.0 | $112.4 | $1.60 | 2,055,011.0 | -0.95% |
| 2026-01-09 | $115.1 | $113.3 | $1.77 | 2,319,332.0 | -0.42% |
| 2026-01-08 | $114.7 | $110.6 | $4.08 | 3,165,353.0 | +2.35% |
| 2026-01-07 | $112.2 | $111.0 | $1.29 | 2,953,277.0 | +0.37% |
| 2026-01-06 | $111.7 | $108.5 | $3.22 | 2,639,272.0 | +1.59% |
| 2026-01-05 | $110.5 | $107.8 | $2.74 | 3,156,494.0 | +0.81% |
| 2026-01-02 | $112.2 | $108.3 | $3.87 | 3,209,534.0 | -3.19% |
| 2025-12-31 | $113.2 | $112.1 | $1.16 | 1,666,588.0 | -1.07% |
| 2025-12-30 | $114.0 | $112.9 | $1.04 | 1,936,121.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $115.1 | $102.1 | $12.98 | 58,617,763.0 | -8.67% |
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% |
0.67%
1.50%
자본화:
|
볼륨(24시간):