Stockscreener 앱 받기
19.06
3.30%
-0.65
시간 외 거래:
19.06
Paycor Hcm Inc 주식 (PYCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.97 | $19.04 | $0.93 | 2,300,064.0 | -3.30% |
| 2024-12-19 | $20.13 | $19.18 | $0.945 | 934,081.0 | +0.66% |
| 2024-12-18 | $20.49 | $19.48 | $1.01 | 1,008,664.0 | -2.88% |
| 2024-12-17 | $20.44 | $20.12 | $0.32 | 683,872.0 | -0.93% |
| 2024-12-16 | $20.46 | $19.86 | $0.605 | 712,299.0 | +1.85% |
| 2024-12-13 | $20.29 | $19.61 | $0.685 | 772,494.0 | -1.33% |
| 2024-12-12 | $20.57 | $19.67 | $0.90 | 1,153,571.0 | +3.37% |
| 2024-12-11 | $19.78 | $19.21 | $0.57 | 517,102.0 | +1.19% |
| 2024-12-10 | $19.66 | $18.93 | $0.73 | 1,036,987.0 | +1.15% |
| 2024-12-09 | $19.64 | $19.07 | $0.57 | 865,795.0 | -0.31% |
| 2024-12-06 | $19.70 | $19.18 | $0.52 | 1,148,544.0 | +0.00% |
| 2024-12-05 | $19.25 | $18.66 | $0.595 | 1,352,794.0 | +2.18% |
| 2024-12-04 | $18.85 | $18.14 | $0.715 | 787,312.0 | +1.68% |
| 2024-12-03 | $18.59 | $18.22 | $0.37 | 655,652.0 | +0.16% |
| 2024-12-02 | $19.09 | $18.45 | $0.6405 | 1,160,033.0 | +2.16% |
| 2024-11-29 | $18.24 | $17.96 | $0.28 | 540,869.0 | -0.39% |
| 2024-11-27 | $18.25 | $17.78 | $0.465 | 541,063.0 | +0.67% |
| 2024-11-26 | $18.38 | $17.83 | $0.55 | 889,586.0 | -0.94% |
| 2024-11-25 | $18.28 | $17.48 | $0.80 | 974,086.0 | +4.00% |
| 2024-11-22 | $17.57 | $17.15 | $0.42 | 783,769.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.57 | $18.14 | $2.43 | 17,389,328.0 | +5.54% |
| 2024-11 | $18.38 | $14.87 | $3.51 | 19,033,794.0 | +19.68% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):