Stockscreener 앱 받기
79.32
1.46%
1.19
Paypal Holdings Inc 주식 (PYPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $79.39 | $77.74 | $1.65 | 2,676,472.0 | +1.51% |
| 2024-11-04 | $78.44 | $77.00 | $1.44 | 10,093,589.0 | +1.14% |
| 2024-11-01 | $78.31 | $76.46 | $1.85 | 15,210,002.0 | -2.59% |
| 2024-10-31 | $79.82 | $78.30 | $1.52 | 13,502,570.0 | +1.38% |
| 2024-10-30 | $79.71 | $77.99 | $1.72 | 14,355,015.0 | -2.57% |
| 2024-10-29 | $81.25 | $76.81 | $4.44 | 34,344,020.0 | -3.96% |
| 2024-10-28 | $83.70 | $81.88 | $1.82 | 14,927,717.0 | +2.31% |
| 2024-10-25 | $82.80 | $81.40 | $1.40 | 6,825,815.0 | +0.38% |
| 2024-10-24 | $82.48 | $80.92 | $1.56 | 7,267,824.0 | +0.69% |
| 2024-10-23 | $82.24 | $80.09 | $2.15 | 7,516,356.0 | -0.10% |
| 2024-10-22 | $81.42 | $80.04 | $1.38 | 7,082,829.0 | +0.43% |
| 2024-10-21 | $81.36 | $80.04 | $1.32 | 7,384,282.0 | -0.47% |
| 2024-10-18 | $80.97 | $78.94 | $2.03 | 8,525,715.0 | +1.40% |
| 2024-10-17 | $80.90 | $79.22 | $1.68 | 8,604,377.0 | -1.24% |
| 2024-10-16 | $80.85 | $79.45 | $1.40 | 5,336,790.0 | +1.60% |
| 2024-10-15 | $81.06 | $78.65 | $2.41 | 7,131,518.0 | -1.39% |
| 2024-10-14 | $80.98 | $79.82 | $1.16 | 5,759,099.0 | +0.20% |
| 2024-10-11 | $80.73 | $79.16 | $1.57 | 7,572,103.0 | +1.94% |
| 2024-10-10 | $80.08 | $78.53 | $1.55 | 11,209,599.0 | -3.27% |
| 2024-10-09 | $82.00 | $80.85 | $1.15 | 6,461,301.0 | +0.60% |
| 2024-10-08 | $81.40 | $79.58 | $1.82 | 8,346,555.0 | +1.12% |
Paypal Holdings Inc 주식 (PYPL) 연도별 가격 이력
이 심층 분석에서는 Paypal Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PYPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paypal Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paypal Holdings Inc 주식 (PYPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $79.39 | $76.46 | $2.93 | 27,980,063.0 | +0.01% |
| 2024-10 | $83.70 | $76.04 | $7.66 | 226,471,006.0 | +1.63% |
| 2024-09 | $80.63 | $67.15 | $13.48 | 231,006,837.0 | +7.73% |
| 2024-08 | $73.93 | $58.65 | $15.28 | 260,234,618.0 | +10.11% |
| 2024-07 | $66.99 | $56.97 | $10.02 | 264,329,186.0 | +13.36% |
| 2024-06 | $68.30 | $57.21 | $11.09 | 241,207,604.0 | -7.87% |
| 2024-05 | $67.89 | $60.85 | $7.04 | 223,805,238.0 | -7.26% |
| 2024-04 | $70.66 | $61.73 | $8.94 | 252,117,630.0 | +1.39% |
| 2024-03 | $68.21 | $57.87 | $10.34 | 297,239,297.0 | +11.02% |
| 2024-02 | $64.90 | $55.77 | $9.13 | 373,506,439.0 | -1.65% |
| 2024-01 | $68.21 | $56.47 | $11.74 | 440,177,955.0 | -0.10% |
Paypal Holdings Inc 주식 (PYPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.13 | $57.32 | $6.81 | 333,412,989.0 | +6.60% |
| 2023-11 | $60.20 | $51.09 | $9.11 | 339,543,758.0 | +11.22% |
| 2023-10 | $59.64 | $50.25 | $9.39 | 310,588,351.0 | -11.39% |
| 2023-09 | $65.73 | $56.53 | $9.20 | 260,661,106.0 | -6.48% |
| 2023-08 | $76.28 | $57.29 | $18.99 | 420,244,054.0 | -17.55% |
| 2023-07 | $76.54 | $65.63 | $10.91 | 266,080,573.0 | +13.62% |
| 2023-06 | $69.20 | $61.83 | $7.37 | 386,027,395.0 | +7.65% |
| 2023-05 | $76.50 | $58.95 | $17.55 | 484,398,464.0 | -18.43% |
| 2023-04 | $77.95 | $71.03 | $6.92 | 181,550,794.0 | +0.08% |
| 2023-03 | $79.27 | $71.09 | $8.18 | 275,846,472.0 | +3.18% |
| 2023-02 | $88.62 | $72.98 | $15.64 | 288,579,972.0 | -9.68% |
| 2023-01 | $82.53 | $73.38 | $9.15 | 254,104,697.0 | +14.42% |
Paypal Holdings Inc 주식 (PYPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.75 | $66.39 | $14.36 | 324,954,525.0 | -9.17% |
| 2022-11 | $92.62 | $71.17 | $21.45 | 343,966,513.0 | -6.19% |
| 2022-10 | $95.57 | $79.35 | $16.22 | 275,600,710.0 | -2.89% |
| 2022-09 | $99.30 | $84.13 | $15.17 | 265,258,502.0 | -7.89% |
| 2022-08 | $103.0 | $85.27 | $17.76 | 339,593,915.0 | +8.02% |
| 2022-07 | $87.62 | $68.51 | $19.11 | 247,986,637.0 | +23.85% |
| 2022-06 | $89.32 | $67.58 | $21.74 | 301,435,260.0 | -18.04% |
| 2022-05 | $92.85 | $71.83 | $21.02 | 375,624,862.0 | -3.09% |
| 2022-04 | $122.9 | $82.12 | $40.80 | 371,990,830.0 | -23.97% |
| 2022-03 | $122.8 | $92.25 | $30.56 | 434,358,398.0 | +3.32% |
| 2022-02 | $176.2 | $94.50 | $81.70 | 671,312,147.0 | -34.90% |
| 2022-01 | $196.1 | $152.1 | $44.02 | 281,909,620.0 | -8.82% |
2.27%
자본화:
|
볼륨(24시간):