Stockscreener 앱 받기
196.83
0.32%
0.63
시간 외 거래:
196.83
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $199.8 | $194.6 | $5.25 | 626,493.0 | +0.32% |
| 2024-12-19 | $197.3 | $193.5 | $3.78 | 339,412.0 | +0.93% |
| 2024-12-18 | $205.8 | $193.9 | $11.90 | 330,252.0 | -4.27% |
| 2024-12-17 | $208.6 | $199.3 | $9.29 | 360,366.0 | +0.15% |
| 2024-12-16 | $204.2 | $199.2 | $4.96 | 316,274.0 | +1.30% |
| 2024-12-13 | $203.7 | $199.4 | $4.36 | 356,152.0 | -2.16% |
| 2024-12-12 | $205.7 | $202.8 | $2.94 | 331,103.0 | +0.83% |
| 2024-12-11 | $209.6 | $201.6 | $7.98 | 437,591.0 | -0.33% |
| 2024-12-10 | $205.4 | $201.9 | $3.56 | 451,975.0 | -0.01% |
| 2024-12-09 | $209.8 | $202.3 | $7.52 | 410,423.0 | -1.06% |
| 2024-12-06 | $207.6 | $204.0 | $3.56 | 247,344.0 | +0.96% |
| 2024-12-05 | $210.5 | $203.5 | $6.99 | 326,775.0 | -2.80% |
| 2024-12-04 | $212.9 | $206.7 | $6.21 | 398,814.0 | +1.03% |
| 2024-12-03 | $210.6 | $207.3 | $3.22 | 189,599.0 | -0.90% |
| 2024-12-02 | $210.0 | $205.4 | $4.60 | 236,861.0 | +0.93% |
| 2024-11-29 | $209.4 | $206.6 | $2.77 | 221,925.0 | -1.11% |
| 2024-11-27 | $212.9 | $208.6 | $4.34 | 337,558.0 | -0.95% |
| 2024-11-26 | $212.4 | $207.1 | $5.38 | 309,879.0 | +0.84% |
| 2024-11-25 | $211.0 | $205.2 | $5.74 | 472,027.0 | +2.35% |
| 2024-11-22 | $205.9 | $201.6 | $4.34 | 379,108.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $212.9 | $193.5 | $19.42 | 5,985,927.0 | -5.16% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):