Stockscreener 앱 받기
145.44
2.38%
-3.54
시장 영업 전:
146.24
0.80
+0.55%
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $149.1 | $145.2 | $3.90 | 564,582.0 | -2.38% |
| 2025-11-21 | $149.4 | $143.3 | $6.12 | 639,196.0 | +3.51% |
| 2025-11-20 | $146.2 | $142.7 | $3.57 | 933,842.0 | -0.10% |
| 2025-11-19 | $145.1 | $142.8 | $2.31 | 311,545.0 | -0.58% |
| 2025-11-18 | $146.3 | $143.1 | $3.27 | 387,246.0 | -0.28% |
| 2025-11-17 | $148.3 | $144.5 | $3.80 | 439,761.0 | -1.84% |
| 2025-11-14 | $148.5 | $145.3 | $3.17 | 608,192.0 | -0.17% |
| 2025-11-13 | $148.8 | $145.8 | $3.04 | 635,157.0 | +0.21% |
| 2025-11-12 | $149.9 | $147.1 | $2.81 | 782,685.0 | -0.60% |
| 2025-11-11 | $149.1 | $141.5 | $7.51 | 872,308.0 | +4.62% |
| 2025-11-10 | $144.3 | $140.6 | $3.75 | 921,927.0 | +0.30% |
| 2025-11-07 | $142.7 | $138.1 | $4.66 | 1,032,581.0 | +2.50% |
| 2025-11-06 | $144.0 | $135.5 | $8.52 | 1,415,835.0 | -4.84% |
| 2025-11-05 | $148.7 | $135.5 | $13.23 | 1,490,617.0 | +4.40% |
| 2025-11-04 | $142.9 | $137.7 | $5.22 | 893,959.0 | -1.05% |
| 2025-11-03 | $142.7 | $137.6 | $5.09 | 865,938.0 | -0.33% |
| 2025-10-31 | $142.5 | $140.1 | $2.39 | 724,727.0 | +0.11% |
| 2025-10-30 | $143.4 | $140.5 | $2.87 | 780,200.0 | -0.23% |
| 2025-10-29 | $148.0 | $140.6 | $7.47 | 845,821.0 | -5.27% |
| 2025-10-28 | $152.0 | $149.2 | $2.78 | 387,699.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $149.9 | $135.5 | $14.45 | 13,359,953.0 | +2.95% |
| 2025-10 | $161.2 | $140.1 | $21.09 | 12,755,635.0 | -11.30% |
| 2025-09 | $178.9 | $157.0 | $21.93 | 12,250,081.0 | -11.14% |
| 2025-08 | $197.8 | $169.6 | $28.15 | 12,244,465.0 | -3.06% |
| 2025-07 | $190.6 | $175.4 | $15.17 | 9,979,239.0 | +2.04% |
| 2025-06 | $197.3 | $172.3 | $24.97 | 12,238,055.0 | -5.09% |
| 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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):