Stockscreener 앱 받기
200.37
2.78%
5.085
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $200.8 | $195.5 | $5.22 | 258,840.0 | +2.65% |
| 2024-11-20 | $196.9 | $193.2 | $3.76 | 411,764.0 | +0.26% |
| 2024-11-19 | $196.2 | $192.7 | $3.46 | 376,684.0 | -0.40% |
| 2024-11-18 | $198.9 | $194.7 | $4.21 | 350,248.0 | -1.12% |
| 2024-11-15 | $205.5 | $197.2 | $8.30 | 540,268.0 | -3.75% |
| 2024-11-14 | $210.6 | $205.2 | $5.40 | 236,653.0 | -2.89% |
| 2024-11-13 | $215.5 | $211.0 | $4.43 | 346,336.0 | -0.58% |
| 2024-11-12 | $213.5 | $210.6 | $2.89 | 373,242.0 | +0.80% |
| 2024-11-11 | $215.7 | $210.9 | $4.79 | 513,713.0 | +0.00% |
| 2024-11-08 | $211.8 | $207.4 | $4.43 | 467,687.0 | +0.21% |
| 2024-11-07 | $213.1 | $208.4 | $4.70 | 751,692.0 | -1.44% |
| 2024-11-06 | $214.0 | $201.7 | $12.33 | 985,069.0 | +8.52% |
| 2024-11-05 | $197.2 | $191.1 | $6.15 | 521,777.0 | +2.95% |
| 2024-11-04 | $193.0 | $188.8 | $4.20 | 493,563.0 | -0.21% |
| 2024-11-01 | $192.2 | $183.4 | $8.84 | 778,305.0 | +3.90% |
| 2024-10-31 | $192.6 | $177.5 | $15.11 | 889,588.0 | +3.60% |
| 2024-10-30 | $181.5 | $174.9 | $6.60 | 572,671.0 | +1.24% |
| 2024-10-29 | $179.1 | $174.0 | $5.05 | 560,442.0 | +0.48% |
| 2024-10-28 | $177.4 | $173.8 | $3.56 | 354,378.0 | +0.80% |
| 2024-10-25 | $174.2 | $172.4 | $1.79 | 251,187.0 | +0.10% |
| 2024-10-24 | $175.6 | $173.3 | $2.32 | 204,519.0 | +0.24% |
| 2024-10-23 | $175.1 | $171.7 | $3.47 | 303,715.0 | -1.12% |
| 2024-10-22 | $177.7 | $172.7 | $5.06 | 405,149.0 | +2.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $215.7 | $183.4 | $32.31 | 7,405,841.0 | +8.61% |
| 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% |
Paylocity Holding Corp 주식 (PCTY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $225.6 | $185.4 | $40.19 | 6,575,879.0 | -10.82% |
| 2022-11 | $235.7 | $192.8 | $42.92 | 13,291,869.0 | -6.02% |
| 2022-10 | $269.3 | $205.4 | $63.93 | 11,341,118.0 | -4.05% |
| 2022-09 | $262.1 | $230.3 | $31.85 | 7,626,799.0 | +0.24% |
| 2022-08 | $276.9 | $200.7 | $76.19 | 8,940,682.0 | +17.03% |
| 2022-07 | $206.7 | $164.3 | $42.47 | 5,178,650.0 | +18.07% |
| 2022-06 | $189.4 | $152.0 | $37.36 | 5,665,509.0 | -0.25% |
| 2022-05 | $210.4 | $153.0 | $57.47 | 8,469,242.0 | -7.79% |
| 2022-04 | $218.7 | $186.1 | $32.56 | 3,944,793.0 | -7.84% |
| 2022-03 | $216.3 | $179.3 | $37.02 | 4,890,759.0 | -3.14% |
| 2022-02 | $220.1 | $185.2 | $34.84 | 5,682,791.0 | +4.15% |
| 2022-01 | $236.8 | $179.7 | $57.14 | 6,117,750.0 | -13.63% |
3.15%
1.69%
자본화:
|
볼륨(24시간):