Stockscreener 앱 받기
143.49
1.10%
1.655
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $143.5 | $141.7 | $1.80 | 426,971.0 | +1.17% |
| 2024-11-20 | $142.1 | $139.7 | $2.35 | 1,069,483.0 | +0.83% |
| 2024-11-19 | $141.8 | $140.4 | $1.46 | 1,326,725.0 | -0.78% |
| 2024-11-18 | $143.6 | $141.6 | $2.01 | 1,074,072.0 | -0.84% |
| 2024-11-15 | $145.8 | $142.7 | $3.08 | 1,581,688.0 | -1.97% |
| 2024-11-14 | $146.4 | $145.3 | $1.08 | 1,394,292.0 | -0.47% |
| 2024-11-13 | $148.2 | $146.2 | $1.99 | 2,575,548.0 | -0.99% |
| 2024-11-12 | $149.8 | $147.9 | $1.84 | 2,255,377.0 | -0.49% |
| 2024-11-11 | $150.7 | $148.6 | $2.11 | 1,279,794.0 | +0.11% |
| 2024-11-08 | $149.2 | $146.2 | $3.00 | 1,934,851.0 | +1.37% |
| 2024-11-07 | $147.5 | $145.7 | $1.82 | 1,488,898.0 | -1.37% |
| 2024-11-06 | $149.3 | $142.2 | $7.11 | 3,332,655.0 | +6.32% |
| 2024-11-05 | $140.4 | $139.3 | $1.07 | 1,512,530.0 | +0.06% |
| 2024-11-04 | $140.4 | $138.9 | $1.52 | 995,337.0 | +0.42% |
| 2024-11-01 | $140.1 | $138.0 | $2.11 | 1,081,405.0 | -0.17% |
| 2024-10-31 | $142.0 | $139.3 | $2.71 | 1,506,418.0 | -1.46% |
| 2024-10-30 | $142.5 | $139.9 | $2.54 | 1,359,987.0 | -0.34% |
| 2024-10-29 | $142.4 | $139.3 | $3.14 | 1,905,630.0 | +1.14% |
| 2024-10-28 | $140.6 | $139.3 | $1.27 | 1,472,031.0 | -0.04% |
| 2024-10-25 | $142.8 | $140.2 | $2.57 | 928,829.0 | -0.95% |
| 2024-10-24 | $142.5 | $140.8 | $1.69 | 1,120,705.0 | +0.18% |
| 2024-10-23 | $141.9 | $140.0 | $1.90 | 1,026,124.0 | +0.06% |
| 2024-10-22 | $141.6 | $139.6 | $2.09 | 1,032,714.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $150.7 | $138.0 | $12.69 | 23,329,626.0 | +2.99% |
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):