Stockscreener 앱 받기
92.12
1.07%
-1.00
시간 외 거래:
92.01
-0.11
-0.12%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-31 | $94.50 | $91.95 | $2.55 | 4,512,358.0 | -1.07% |
| 2026-03-30 | $93.64 | $91.56 | $2.08 | 3,748,521.0 | +1.57% |
| 2026-03-27 | $93.25 | $90.54 | $2.71 | 3,583,574.0 | -2.04% |
| 2026-03-26 | $96.24 | $93.02 | $3.22 | 5,359,406.0 | +0.25% |
| 2026-03-25 | $95.49 | $89.01 | $6.48 | 7,965,898.0 | +3.03% |
| 2026-03-24 | $93.00 | $89.98 | $3.02 | 5,139,976.0 | -3.09% |
| 2026-03-23 | $94.66 | $92.79 | $1.87 | 4,934,753.0 | +1.03% |
| 2026-03-20 | $93.35 | $91.06 | $2.28 | 11,213,569.0 | +0.92% |
| 2026-03-19 | $93.48 | $91.03 | $2.45 | 4,601,146.0 | +1.18% |
| 2026-03-18 | $92.35 | $90.57 | $1.78 | 3,910,552.0 | -1.94% |
| 2026-03-17 | $95.09 | $92.13 | $2.96 | 2,817,257.0 | -0.72% |
| 2026-03-16 | $93.86 | $92.50 | $1.36 | 2,603,480.0 | +0.53% |
| 2026-03-13 | $92.75 | $91.53 | $1.22 | 2,914,153.0 | +1.03% |
| 2026-03-12 | $95.84 | $91.65 | $4.19 | 3,993,851.0 | -2.48% |
| 2026-03-11 | $96.62 | $93.18 | $3.44 | 3,439,084.0 | -1.18% |
| 2026-03-10 | $98.17 | $94.17 | $4.00 | 3,414,087.0 | -3.23% |
| 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% |
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 | $89.01 | $12.01 | 101,836,543.0 | -1.63% |
| 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% |
2.58%
1.11%
자본화:
|
볼륨(24시간):