Stockscreener 앱 받기
182.31
2.41%
4.29
Paylocity Holding Corp 주식 (PCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $182.8 | $178.7 | $4.16 | 328,671.0 | +2.41% |
| 2025-08-21 | $181.4 | $177.8 | $3.54 | 450,721.0 | -1.79% |
| 2025-08-20 | $181.4 | $177.5 | $3.88 | 631,622.0 | +1.81% |
| 2025-08-19 | $179.6 | $176.6 | $2.99 | 388,284.0 | -0.08% |
| 2025-08-18 | $180.8 | $171.2 | $9.57 | 640,393.0 | +3.62% |
| 2025-08-15 | $172.7 | $170.8 | $1.80 | 500,503.0 | +0.19% |
| 2025-08-14 | $174.0 | $171.2 | $2.81 | 647,489.0 | -1.20% |
| 2025-08-13 | $174.0 | $169.6 | $4.37 | 576,303.0 | +1.78% |
| 2025-08-12 | $173.9 | $170.4 | $3.52 | 621,106.0 | -0.88% |
| 2025-08-11 | $178.5 | $171.3 | $7.22 | 717,008.0 | -2.67% |
| 2025-08-08 | $184.0 | $176.5 | $7.49 | 661,959.0 | -3.67% |
| 2025-08-07 | $190.5 | $180.8 | $9.75 | 783,689.0 | -1.68% |
| 2025-08-06 | $197.8 | $185.0 | $12.77 | 985,193.0 | +2.81% |
| 2025-08-05 | $185.6 | $180.9 | $4.63 | 873,776.0 | -1.03% |
| 2025-08-04 | $185.5 | $181.7 | $3.79 | 625,859.0 | +1.20% |
| 2025-08-01 | $183.8 | $179.8 | $3.97 | 564,834.0 | -1.87% |
| 2025-07-31 | $189.5 | $183.7 | $5.74 | 480,322.0 | -0.82% |
| 2025-07-30 | $189.7 | $185.0 | $4.63 | 582,516.0 | -2.08% |
| 2025-07-29 | $190.6 | $185.7 | $4.96 | 611,044.0 | +2.20% |
| 2025-07-28 | $190.1 | $185.9 | $4.21 | 517,853.0 | -0.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $197.8 | $169.6 | $28.15 | 10,326,081.0 | -1.39% |
| 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% |
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% |
0.59%
자본화:
|
볼륨(24시간):