Stockscreener 앱 받기
17.05
4.05%
0.6542
Paycor Hcm Inc 주식 (PYCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.12 | $16.41 | $0.7097 | 432,279.0 | +4.09% |
| 2024-11-20 | $16.48 | $16.15 | $0.325 | 719,580.0 | +1.49% |
| 2024-11-19 | $16.47 | $16.14 | $0.33 | 593,028.0 | -1.58% |
| 2024-11-18 | $16.61 | $16.26 | $0.35 | 1,156,900.0 | +0.12% |
| 2024-11-15 | $17.01 | $16.28 | $0.73 | 768,057.0 | -4.07% |
| 2024-11-14 | $17.46 | $17.08 | $0.38 | 610,195.0 | -2.20% |
| 2024-11-13 | $17.66 | $17.35 | $0.31 | 814,229.0 | -0.17% |
| 2024-11-12 | $17.68 | $17.31 | $0.37 | 687,700.0 | +0.17% |
| 2024-11-11 | $17.70 | $17.28 | $0.42 | 914,444.0 | +2.04% |
| 2024-11-08 | $17.32 | $16.79 | $0.53 | 834,140.0 | +0.00% |
| 2024-11-07 | $17.44 | $16.51 | $0.93 | 2,851,825.0 | +2.64% |
| 2024-11-06 | $17.42 | $16.66 | $0.76 | 1,378,926.0 | +3.02% |
| 2024-11-05 | $16.22 | $15.61 | $0.61 | 862,081.0 | +3.12% |
| 2024-11-04 | $15.76 | $15.42 | $0.34 | 1,011,793.0 | +1.49% |
| 2024-11-01 | $15.49 | $14.87 | $0.62 | 1,240,040.0 | +2.58% |
| 2024-10-31 | $15.71 | $15.05 | $0.662 | 1,855,481.0 | +0.13% |
| 2024-10-30 | $15.21 | $14.04 | $1.17 | 577,080.0 | +1.69% |
| 2024-10-29 | $14.88 | $14.55 | $0.335 | 610,177.0 | +1.30% |
| 2024-10-28 | $14.71 | $14.46 | $0.25 | 470,199.0 | +1.95% |
| 2024-10-25 | $14.61 | $14.23 | $0.38 | 601,530.0 | +0.28% |
| 2024-10-24 | $14.43 | $14.14 | $0.29 | 435,947.0 | +1.49% |
| 2024-10-23 | $14.39 | $13.94 | $0.45 | 523,571.0 | -1.61% |
| 2024-10-22 | $14.49 | $14.08 | $0.41 | 617,296.0 | +0.56% |
Paycor Hcm Inc 주식 (PYCR) 연도별 가격 이력
이 심층 분석에서는 Paycor Hcm Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PYCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paycor Hcm Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paycor Hcm Inc 주식 (PYCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.70 | $14.87 | $2.83 | 14,875,217.0 | +13.12% |
| 2024-10 | $15.71 | $12.79 | $2.92 | 15,415,234.0 | +6.34% |
| 2024-09 | $14.63 | $13.48 | $1.15 | 14,962,790.0 | +0.21% |
| 2024-08 | $14.73 | $11.37 | $3.36 | 23,516,422.0 | +14.10% |
| 2024-07 | $13.27 | $12.17 | $1.10 | 21,310,210.0 | -2.28% |
| 2024-06 | $12.73 | $10.92 | $1.81 | 29,926,149.0 | +2.67% |
| 2024-05 | $18.10 | $12.16 | $5.94 | 28,175,733.0 | -28.79% |
| 2024-04 | $19.31 | $16.56 | $2.75 | 18,213,196.0 | -10.65% |
| 2024-03 | $21.11 | $18.82 | $2.29 | 15,275,021.0 | -7.95% |
| 2024-02 | $21.72 | $19.14 | $2.58 | 13,654,888.0 | +8.70% |
| 2024-01 | $21.41 | $19.01 | $2.40 | 13,197,047.0 | -10.00% |
Paycor Hcm Inc 주식 (PYCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.65 | $20.10 | $2.55 | 14,284,643.0 | +1.79% |
| 2023-11 | $21.91 | $17.13 | $4.78 | 21,057,292.0 | -1.71% |
| 2023-10 | $25.48 | $21.26 | $4.21 | 11,177,951.0 | -5.48% |
| 2023-09 | $24.02 | $21.60 | $2.42 | 10,612,787.0 | -2.73% |
| 2023-08 | $26.68 | $20.59 | $6.09 | 13,611,898.0 | -12.62% |
| 2023-07 | $27.50 | $22.82 | $4.68 | 6,299,264.0 | +13.48% |
| 2023-06 | $24.98 | $21.26 | $3.72 | 10,027,794.0 | +7.64% |
| 2023-05 | $24.45 | $20.50 | $3.95 | 13,726,178.0 | -6.43% |
| 2023-04 | $26.63 | $22.87 | $3.76 | 6,656,204.0 | -11.39% |
| 2023-03 | $26.66 | $21.95 | $4.71 | 10,158,015.0 | +7.06% |
| 2023-02 | $27.47 | $24.04 | $3.43 | 10,204,170.0 | -1.35% |
| 2023-01 | $25.53 | $22.12 | $3.41 | 9,171,839.0 | +2.62% |
Paycor Hcm Inc 주식 (PYCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.98 | $23.20 | $6.78 | 13,528,743.0 | -15.39% |
| 2022-11 | $30.99 | $24.70 | $6.29 | 10,871,215.0 | -5.09% |
| 2022-10 | $33.26 | $27.11 | $6.15 | 8,785,336.0 | +3.08% |
| 2022-09 | $32.48 | $26.79 | $5.69 | 14,927,864.0 | -0.24% |
| 2022-08 | $34.95 | $25.53 | $9.42 | 11,972,397.0 | +11.02% |
| 2022-07 | $28.71 | $23.63 | $5.08 | 7,156,951.0 | +2.65% |
| 2022-06 | $28.60 | $21.12 | $7.48 | 11,891,812.0 | +6.04% |
| 2022-05 | $27.19 | $20.14 | $7.05 | 9,914,450.0 | -0.45% |
| 2022-04 | $31.06 | $24.16 | $6.90 | 6,629,976.0 | -15.39% |
| 2022-03 | $29.97 | $25.09 | $4.88 | 11,962,751.0 | +3.71% |
| 2022-02 | $28.15 | $23.75 | $4.40 | 10,237,753.0 | +8.21% |
| 2022-01 | $29.28 | $22.76 | $6.52 | 12,465,515.0 | -9.96% |
3.15%
1.69%
자본화:
|
볼륨(24시간):