Stockscreener 앱 받기
145.45
1.97%
-2.83
시간 외 거래:
144.05
-1.40
-0.96%
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $146.3 | $143.6 | $2.68 | 300,682.0 | -1.91% |
| 2026-08-14 | $154.1 | $146.8 | $7.31 | 687,175.0 | -2.90% |
| 2026-08-13 | $153.1 | $142.5 | $10.56 | 1,057,421.0 | +4.83% |
| 2026-08-12 | $146.1 | $140.0 | $6.10 | 858,801.0 | +0.43% |
| 2026-08-11 | $147.2 | $144.1 | $3.16 | 893,774.0 | -0.41% |
| 2026-08-10 | $149.8 | $145.4 | $4.42 | 1,213,503.0 | -3.17% |
| 2026-08-07 | $156.2 | $150.3 | $5.92 | 1,300,227.0 | -0.71% |
| 2026-08-06 | $151.9 | $147.9 | $4.04 | 1,114,301.0 | +2.49% |
| 2026-08-05 | $150.3 | $143.5 | $6.77 | 1,552,801.0 | +3.13% |
| 2026-08-04 | $143.3 | $133.7 | $9.63 | 967,230.0 | +2.54% |
| 2026-08-03 | $144.4 | $137.5 | $6.91 | 602,236.0 | +1.36% |
| 2026-07-31 | $138.1 | $133.1 | $4.97 | 525,954.0 | +0.87% |
| 2026-07-30 | $140.5 | $132.0 | $8.49 | 790,564.0 | -5.58% |
| 2026-07-29 | $149.0 | $137.5 | $11.57 | 1,031,699.0 | +4.41% |
| 2026-07-28 | $139.0 | $132.3 | $6.64 | 1,083,041.0 | +6.55% |
| 2026-07-27 | $133.7 | $127.3 | $6.40 | 673,631.0 | +3.90% |
| 2026-07-24 | $125.6 | $120.8 | $4.78 | 467,544.0 | +3.87% |
| 2026-07-23 | $122.4 | $119.0 | $3.41 | 422,609.0 | -0.15% |
| 2026-07-22 | $124.9 | $119.5 | $5.41 | 399,661.0 | -2.50% |
| 2026-07-21 | $126.8 | $122.0 | $4.83 | 618,648.0 | -2.68% |
| 2026-07-20 | $128.3 | $123.2 | $5.07 | 471,418.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $156.2 | $133.7 | $22.49 | 10,848,833.0 | +5.48% |
| 2026-07 | $149.0 | $107.5 | $41.54 | 15,081,816.0 | +31.92% |
| 2026-06 | $123.4 | $98.31 | $25.05 | 16,468,324.0 | -9.05% |
| 2026-05 | $118.3 | $102.2 | $16.11 | 16,422,805.0 | +8.95% |
| 2026-04 | $109.7 | $92.99 | $16.73 | 16,772,546.0 | -2.36% |
| 2026-03 | $120.7 | $105.2 | $15.50 | 14,958,252.0 | +1.46% |
| 2026-02 | $138.7 | $100.5 | $38.17 | 23,829,241.0 | -21.11% |
| 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% |
2.93%
0.36%
자본화:
|
볼륨(24시간):