Stockscreener 앱 받기
172.97
0.46%
+0.80
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $173.2 | $170.7 | $2.53 | 273,657.0 | +0.46% |
| 2024-05-16 | $173.2 | $171.0 | $2.24 | 272,617.0 | +0.15% |
| 2024-05-15 | $172.2 | $167.8 | $4.45 | 464,356.0 | +1.21% |
| 2024-05-14 | $170.7 | $165.5 | $5.22 | 590,438.0 | +1.75% |
| 2024-05-13 | $172.6 | $164.6 | $8.04 | 1,022,629.0 | +2.03% |
| 2024-05-10 | $165.0 | $161.5 | $3.43 | 615,982.0 | -0.10% |
| 2024-05-09 | $170.1 | $163.7 | $6.36 | 566,584.0 | -2.67% |
| 2024-05-08 | $169.8 | $165.8 | $3.96 | 433,149.0 | -0.48% |
| 2024-05-07 | $172.7 | $169.1 | $3.63 | 618,728.0 | -1.15% |
| 2024-05-06 | $171.4 | $167.0 | $4.37 | 600,503.0 | +2.05% |
| 2024-05-03 | $184.8 | $166.4 | $18.39 | 2,032,629.0 | +12.05% |
| 2024-05-02 | $150.0 | $140.9 | $9.09 | 1,311,285.0 | +0.24% |
| 2024-05-01 | $157.1 | $148.9 | $8.22 | 793,362.0 | -3.82% |
| 2024-04-30 | $156.8 | $154.9 | $1.95 | 346,487.0 | -1.61% |
| 2024-04-29 | $159.3 | $156.8 | $2.53 | 371,811.0 | +0.41% |
| 2024-04-26 | $160.0 | $156.7 | $3.34 | 372,389.0 | +0.31% |
| 2024-04-25 | $158.2 | $153.7 | $4.55 | 354,556.0 | +0.27% |
| 2024-04-24 | $158.5 | $153.1 | $5.47 | 602,807.0 | -1.71% |
| 2024-04-23 | $164.2 | $158.8 | $5.46 | 318,161.0 | -0.42% |
| 2024-04-22 | $161.2 | $157.0 | $4.26 | 534,095.0 | +1.48% |
| 2024-04-19 | $158.8 | $156.3 | $2.53 | 354,313.0 | -0.18% |
| 2024-04-18 | $160.3 | $155.8 | $4.46 | 444,440.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $184.8 | $140.9 | $43.88 | 9,869,576.0 | +11.48% |
| 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% |
1.93%
0.53%
자본화:
|
볼륨(24시간):