Stockscreener 앱 받기
194.28
0.29%
0.56
시간 외 거래:
194.28
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $196.3 | $192.0 | $4.30 | 314,230.0 | +0.29% |
| 2025-06-05 | $197.3 | $193.2 | $4.13 | 414,768.0 | -0.48% |
| 2025-06-04 | $194.8 | $189.3 | $5.47 | 590,411.0 | +2.07% |
| 2025-06-03 | $192.1 | $188.7 | $3.33 | 659,037.0 | +0.10% |
| 2025-06-02 | $191.6 | $186.4 | $5.21 | 430,490.0 | -0.19% |
| 2025-05-30 | $191.6 | $187.5 | $4.12 | 596,717.0 | +0.89% |
| 2025-05-29 | $194.4 | $188.8 | $5.60 | 510,246.0 | -2.35% |
| 2025-05-28 | $197.9 | $193.6 | $4.28 | 297,971.0 | -1.86% |
| 2025-05-27 | $197.4 | $194.6 | $2.87 | 395,117.0 | +1.33% |
| 2025-05-23 | $195.6 | $193.4 | $2.21 | 300,566.0 | -1.05% |
| 2025-05-22 | $197.4 | $195.1 | $2.32 | 405,296.0 | +0.19% |
| 2025-05-21 | $200.4 | $195.9 | $4.53 | 311,919.0 | -2.00% |
| 2025-05-20 | $201.0 | $199.1 | $1.87 | 200,021.0 | +0.08% |
| 2025-05-19 | $201.6 | $198.4 | $3.17 | 385,432.0 | -0.32% |
| 2025-05-16 | $201.4 | $197.7 | $3.72 | 401,084.0 | +0.92% |
| 2025-05-15 | $199.7 | $197.6 | $2.15 | 341,815.0 | -0.13% |
| 2025-05-14 | $201.0 | $198.2 | $2.78 | 344,322.0 | +0.12% |
| 2025-05-13 | $201.5 | $199.0 | $2.51 | 354,005.0 | +0.24% |
| 2025-05-12 | $202.0 | $194.8 | $7.14 | 336,904.0 | +2.13% |
| 2025-05-09 | $195.9 | $192.7 | $3.21 | 345,963.0 | +0.55% |
| 2025-05-08 | $195.5 | $185.1 | $10.38 | 440,974.0 | +5.41% |
Paylocity Holding Corp 주식 (PCTY) 연도별 가격 이력
이 심층 분석에서는 Paylocity Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paylocity Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paylocity Holding Corp 주식 (PCTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $197.3 | $186.4 | $10.89 | 2,723,166.0 | +1.77% |
| 2025-05 | $202.0 | $180.3 | $21.65 | 8,524,066.0 | -0.62% |
| 2025-04 | $193.3 | $165.3 | $28.07 | 8,578,979.0 | +2.54% |
| 2025-03 | $210.3 | $180.7 | $29.66 | 7,999,033.0 | -8.30% |
| 2025-02 | $223.8 | $199.2 | $24.60 | 9,090,622.0 | -0.60% |
| 2025-01 | $211.6 | $188.3 | $23.38 | 9,878,386.0 | +3.03% |
Paylocity Holding Corp 주식 (PCTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $212.9 | $193.5 | $19.42 | 6,261,198.0 | -3.61% |
| 2024-11 | $215.7 | $183.4 | $32.31 | 9,354,924.0 | +12.45% |
| 2024-10 | $192.6 | $160.0 | $32.65 | 7,534,183.0 | +11.88% |
| 2024-09 | $168.5 | $150.9 | $17.59 | 7,060,992.0 | +2.21% |
| 2024-08 | $164.5 | $142.0 | $22.51 | 13,434,475.0 | +7.55% |
| 2024-07 | $153.3 | $129.9 | $23.39 | 11,042,017.0 | +13.82% |
| 2024-06 | $144.9 | $131.0 | $13.89 | 11,731,704.0 | -7.26% |
| 2024-05 | $184.8 | $140.8 | $43.98 | 14,976,024.0 | -8.37% |
| 2024-04 | $173.3 | $153.1 | $20.28 | 7,935,115.0 | -9.72% |
| 2024-03 | $175.5 | $162.8 | $12.67 | 7,285,176.0 | +1.93% |
| 2024-02 | $178.7 | $155.5 | $23.24 | 13,135,318.0 | +6.44% |
| 2024-01 | $166.1 | $148.5 | $17.57 | 9,660,630.0 | -3.91% |
Paylocity Holding Corp 주식 (PCTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $148.1 | $20.44 | 9,943,469.0 | +5.22% |
| 2023-11 | $172.0 | $139.4 | $32.64 | 16,368,383.0 | -12.67% |
| 2023-10 | $206.3 | $171.2 | $35.09 | 7,070,147.0 | -1.27% |
| 2023-09 | $205.6 | $175.4 | $30.24 | 5,233,816.0 | -9.38% |
| 2023-08 | $227.2 | $188.9 | $38.37 | 8,502,876.0 | -11.62% |
| 2023-07 | $230.5 | $180.4 | $50.12 | 8,028,836.0 | +22.93% |
| 2023-06 | $194.0 | $168.9 | $25.14 | 8,275,137.0 | +6.82% |
| 2023-05 | $197.1 | $160.0 | $37.06 | 13,784,378.0 | -10.63% |
| 2023-04 | $202.1 | $182.2 | $19.90 | 6,360,258.0 | -2.76% |
| 2023-03 | $201.0 | $169.7 | $31.39 | 12,424,209.0 | +3.20% |
| 2023-02 | $235.0 | $191.7 | $43.28 | 9,851,197.0 | -7.53% |
| 2023-01 | $208.9 | $176.0 | $32.94 | 7,758,480.0 | +7.22% |
1.54%
자본화:
|
볼륨(24시간):