Stockscreener 앱 받기
104.49
8.77%
-10.04
시장 영업 전:
105.19
0.70
+0.67%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $110.5 | $103.2 | $7.25 | 8,088,939.0 | -8.77% |
| 2026-09-22 | $116.0 | $113.3 | $2.65 | 4,015,108.0 | -0.42% |
| 2026-09-21 | $116.3 | $114.2 | $2.08 | 2,902,015.0 | -0.97% |
| 2026-09-18 | $116.6 | $114.8 | $1.80 | 9,561,574.0 | -0.32% |
| 2026-09-17 | $116.7 | $115.2 | $1.54 | 2,596,570.0 | -0.18% |
| 2026-09-16 | $118.4 | $116.4 | $2.02 | 2,424,368.0 | -1.34% |
| 2026-09-15 | $119.6 | $116.9 | $2.68 | 2,546,380.0 | -0.18% |
| 2026-09-14 | $119.2 | $116.6 | $2.63 | 2,581,245.0 | +2.34% |
| 2026-09-11 | $116.0 | $114.8 | $1.17 | 1,762,237.0 | +0.54% |
| 2026-09-10 | $115.8 | $114.5 | $1.30 | 2,135,691.0 | +0.37% |
| 2026-09-09 | $117.0 | $114.6 | $2.45 | 2,750,880.0 | -1.86% |
| 2026-09-08 | $120.5 | $116.5 | $4.03 | 3,178,723.0 | -3.93% |
| 2026-09-04 | $123.6 | $121.7 | $1.93 | 1,841,302.0 | -2.69% |
| 2026-09-03 | $126.5 | $123.5 | $2.95 | 2,932,317.0 | +0.87% |
| 2026-09-02 | $125.0 | $122.8 | $2.23 | 3,246,846.0 | -1.31% |
| 2026-09-01 | $128.0 | $125.2 | $2.81 | 1,706,945.0 | -1.34% |
| 2026-08-31 | $127.9 | $125.6 | $2.31 | 2,472,065.0 | +0.24% |
| 2026-08-28 | $127.9 | $126.2 | $1.72 | 1,546,114.0 | +0.44% |
| 2026-08-27 | $127.2 | $124.2 | $3.07 | 1,725,778.0 | +1.28% |
| 2026-08-26 | $125.6 | $123.4 | $2.25 | 1,111,035.0 | -0.09% |
| 2026-08-25 | $126.0 | $124.0 | $1.96 | 1,914,475.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $128.0 | $103.2 | $24.73 | 62,360,079.0 | -17.94% |
| 2026-08 | $127.9 | $115.1 | $12.81 | 47,156,166.0 | +8.99% |
| 2026-07 | $124.7 | $100.3 | $24.43 | 72,616,410.0 | +18.82% |
| 2026-06 | $103.3 | $93.02 | $10.28 | 78,596,303.0 | +1.39% |
| 2026-05 | $98.01 | $87.43 | $10.58 | 63,278,020.0 | +4.70% |
| 2026-04 | $95.40 | $85.45 | $9.95 | 72,158,038.0 | +0.55% |
| 2026-03 | $101.0 | $89.01 | $12.01 | 97,324,185.0 | -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% |
2.03%
2.21%
자본화:
|
볼륨(24시간):