Stockscreener 앱 받기
139.54
1.26%
1.73
시간 외 거래:
139.54
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $140.1 | $136.6 | $3.53 | 4,205,609.0 | +1.26% |
| 2024-12-19 | $142.7 | $137.1 | $5.59 | 4,111,850.0 | +1.44% |
| 2024-12-18 | $141.7 | $135.8 | $5.86 | 3,858,452.0 | -3.15% |
| 2024-12-17 | $142.3 | $139.5 | $2.83 | 3,448,755.0 | -0.65% |
| 2024-12-16 | $142.2 | $140.7 | $1.51 | 2,434,120.0 | +0.16% |
| 2024-12-13 | $141.9 | $140.4 | $1.46 | 1,848,818.0 | -0.15% |
| 2024-12-12 | $142.2 | $139.6 | $2.60 | 1,665,901.0 | -0.04% |
| 2024-12-11 | $143.2 | $141.0 | $2.19 | 2,102,279.0 | -0.81% |
| 2024-12-10 | $142.7 | $139.8 | $2.88 | 2,314,340.0 | +1.02% |
| 2024-12-09 | $143.2 | $139.8 | $3.38 | 1,476,968.0 | -1.34% |
| 2024-12-06 | $143.9 | $142.7 | $1.25 | 1,782,908.0 | +0.32% |
| 2024-12-05 | $144.5 | $141.2 | $3.27 | 1,388,412.0 | -1.10% |
| 2024-12-04 | $145.2 | $143.6 | $1.69 | 1,159,513.0 | -0.35% |
| 2024-12-03 | $145.7 | $144.0 | $1.74 | 1,331,342.0 | -0.66% |
| 2024-12-02 | $146.5 | $144.6 | $1.88 | 1,130,691.0 | -0.56% |
| 2024-11-29 | $146.6 | $145.4 | $1.25 | 651,591.0 | +0.38% |
| 2024-11-27 | $147.4 | $145.5 | $1.91 | 964,499.0 | -0.33% |
| 2024-11-26 | $146.3 | $145.0 | $1.35 | 1,299,944.0 | +0.64% |
| 2024-11-25 | $145.9 | $143.8 | $2.04 | 1,911,403.0 | +0.55% |
| 2024-11-22 | $145.5 | $143.7 | $1.81 | 948,042.0 | +0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $135.8 | $10.65 | 38,465,567.0 | -4.60% |
| 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% |
Paychex Inc 주식 (PAYX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $127.9 | $108.0 | $19.89 | 36,991,639.0 | -6.83% |
| 2022-11 | $124.2 | $111.3 | $12.93 | 30,997,840.0 | +4.83% |
| 2022-10 | $120.5 | $105.7 | $14.85 | 36,021,054.0 | +5.44% |
| 2022-09 | $128.4 | $111.9 | $16.50 | 38,248,296.0 | -9.02% |
| 2022-08 | $139.5 | $123.0 | $16.43 | 31,763,224.0 | -3.85% |
| 2022-07 | $129.0 | $111.2 | $17.83 | 29,166,563.0 | +12.65% |
| 2022-06 | $127.5 | $110.5 | $16.98 | 40,241,658.0 | -8.04% |
| 2022-05 | $132.9 | $114.1 | $18.80 | 39,419,364.0 | -2.29% |
| 2022-04 | $141.9 | $126.5 | $15.47 | 41,993,215.0 | -7.14% |
| 2022-03 | $140.7 | $116.8 | $23.83 | 40,737,293.0 | +14.62% |
| 2022-02 | $124.3 | $111.4 | $12.91 | 36,523,164.0 | +1.10% |
| 2022-01 | $136.8 | $109.9 | $26.98 | 42,193,486.0 | -13.73% |
11.56%
1.36%
자본화:
|
볼륨(24시간):