Stockscreener 앱 받기
113.82
1.34%
1.51
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $117.1 | $112.6 | $4.48 | 1,503,989.0 | +1.34% |
| 2026-02-09 | $119.0 | $111.9 | $7.12 | 1,539,824.0 | -4.70% |
| 2026-02-06 | $129.1 | $113.7 | $15.43 | 2,097,138.0 | -7.24% |
| 2026-02-05 | $129.4 | $124.8 | $4.62 | 2,164,541.0 | +0.32% |
| 2026-02-04 | $129.4 | $123.7 | $5.72 | 1,225,054.0 | -0.49% |
| 2026-02-03 | $133.2 | $125.8 | $7.48 | 997,927.0 | -6.13% |
| 2026-02-02 | $138.7 | $133.8 | $4.84 | 794,515.0 | +0.44% |
| 2026-01-30 | $135.6 | $132.2 | $3.39 | 590,209.0 | +2.14% |
| 2026-01-29 | $139.3 | $131.1 | $8.22 | 833,977.0 | -6.07% |
| 2026-01-28 | $143.8 | $139.8 | $3.94 | 478,110.0 | -1.02% |
| 2026-01-27 | $145.8 | $141.5 | $4.31 | 359,292.0 | -2.32% |
| 2026-01-26 | $146.9 | $143.8 | $3.16 | 456,396.0 | -0.23% |
| 2026-01-23 | $148.2 | $144.8 | $3.40 | 387,755.0 | -1.05% |
| 2026-01-22 | $148.7 | $140.6 | $8.09 | 919,711.0 | +4.94% |
| 2026-01-21 | $142.2 | $138.2 | $3.95 | 700,003.0 | +2.04% |
| 2026-01-20 | $140.6 | $137.2 | $3.42 | 512,366.0 | -1.74% |
| 2026-01-16 | $142.7 | $139.0 | $3.68 | 537,624.0 | -1.09% |
| 2026-01-15 | $142.4 | $138.8 | $3.60 | 679,780.0 | +0.88% |
| 2026-01-14 | $144.9 | $139.8 | $5.18 | 510,896.0 | -2.98% |
| 2026-01-13 | $149.3 | $142.7 | $6.55 | 600,501.0 | -3.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $138.7 | $111.9 | $26.76 | 11,826,977.0 | -15.68% |
| 2026-01 | $154.4 | $131.1 | $23.33 | 11,512,856.0 | -11.49% |
Paylocity Holding Corp 주식 (PCTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $155.0 | $144.4 | $10.63 | 10,927,985.0 | +3.83% |
| 2025-11 | $149.9 | $135.5 | $14.45 | 13,916,577.0 | +4.29% |
| 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% |
2.75%
0.48%
자본화:
|
볼륨(24시간):