Stockscreener 앱 받기
33.91
0.59%
0.20
Paymentus Holdings Inc 주식 (PAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $34.13 | $33.50 | $0.63 | 943,909.0 | +0.59% |
| 2025-08-07 | $34.49 | $32.83 | $1.66 | 1,073,838.0 | -1.29% |
| 2025-08-06 | $34.44 | $32.90 | $1.54 | 1,373,107.0 | +3.96% |
| 2025-08-05 | $33.33 | $29.70 | $3.63 | 2,522,099.0 | +12.00% |
| 2025-08-04 | $29.80 | $28.26 | $1.54 | 1,531,264.0 | +3.68% |
| 2025-08-01 | $28.42 | $27.32 | $1.10 | 1,032,564.0 | +1.47% |
| 2025-07-31 | $28.48 | $27.65 | $0.83 | 526,867.0 | +0.25% |
| 2025-07-30 | $28.44 | $27.76 | $0.6779 | 384,992.0 | -1.42% |
| 2025-07-29 | $28.73 | $27.84 | $0.885 | 789,034.0 | -1.02% |
| 2025-07-28 | $29.38 | $28.36 | $1.02 | 301,836.0 | -0.42% |
| 2025-07-25 | $29.05 | $28.54 | $0.5142 | 386,948.0 | -0.80% |
| 2025-07-24 | $29.36 | $28.61 | $0.7496 | 260,851.0 | -2.07% |
| 2025-07-23 | $29.73 | $29.44 | $0.29 | 297,663.0 | -0.37% |
| 2025-07-22 | $30.77 | $29.43 | $1.34 | 527,347.0 | +0.72% |
| 2025-07-21 | $29.64 | $28.83 | $0.81 | 367,409.0 | +1.38% |
| 2025-07-18 | $29.54 | $28.65 | $0.885 | 437,428.0 | -1.83% |
| 2025-07-17 | $30.06 | $29.47 | $0.59 | 362,286.0 | -0.27% |
| 2025-07-16 | $30.03 | $29.12 | $0.91 | 470,792.0 | +0.58% |
| 2025-07-15 | $30.24 | $29.14 | $1.10 | 568,856.0 | -2.13% |
| 2025-07-14 | $30.89 | $29.11 | $1.78 | 1,166,253.0 | +5.81% |
Paymentus Holdings Inc 주식 (PAY) 연도별 가격 이력
이 심층 분석에서는 Paymentus Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paymentus Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $34.49 | $27.32 | $7.17 | 9,420,690.0 | +21.63% |
| 2025-07 | $33.00 | $27.65 | $5.35 | 12,131,567.0 | -14.87% |
| 2025-06 | $40.02 | $31.02 | $9.00 | 14,737,120.0 | -14.24% |
| 2025-05 | $40.43 | $32.19 | $8.24 | 13,092,415.0 | +17.65% |
| 2025-04 | $32.69 | $22.65 | $10.04 | 8,415,125.0 | +24.37% |
| 2025-03 | $31.67 | $24.50 | $7.17 | 12,183,370.0 | -4.74% |
| 2025-02 | $33.16 | $26.33 | $6.83 | 6,326,524.0 | -14.27% |
| 2025-01 | $35.65 | $29.11 | $6.54 | 8,752,626.0 | -2.17% |
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.94 | $31.64 | $7.30 | 9,806,235.0 | -11.90% |
| 2024-11 | $38.76 | $24.11 | $14.65 | 10,059,456.0 | +53.64% |
| 2024-10 | $27.06 | $19.53 | $7.53 | 5,607,726.0 | +22.93% |
| 2024-09 | $22.72 | $19.72 | $3.00 | 3,744,179.0 | -11.92% |
| 2024-08 | $23.77 | $17.70 | $6.07 | 3,549,095.0 | +7.47% |
| 2024-07 | $21.90 | $18.42 | $3.48 | 3,229,994.0 | +11.32% |
| 2024-06 | $20.10 | $16.94 | $3.16 | 4,053,804.0 | +1.55% |
| 2024-05 | $22.22 | $17.93 | $4.29 | 6,298,870.0 | -8.33% |
| 2024-04 | $23.17 | $18.93 | $4.24 | 5,790,119.0 | -10.29% |
| 2024-03 | $25.21 | $15.46 | $9.75 | 13,497,857.0 | +46.21% |
| 2024-02 | $16.90 | $14.77 | $2.13 | 1,919,551.0 | -1.89% |
| 2024-01 | $18.30 | $15.49 | $2.81 | 2,622,637.0 | -11.25% |
Paymentus Holdings Inc 주식 (PAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.79 | $16.00 | $2.79 | 3,768,589.0 | +3.47% |
| 2023-11 | $17.74 | $14.33 | $3.41 | 3,198,577.0 | +18.61% |
| 2023-10 | $16.68 | $14.17 | $2.51 | 1,716,670.0 | -12.29% |
| 2023-09 | $17.24 | $14.60 | $2.64 | 2,115,003.0 | +10.23% |
| 2023-08 | $15.39 | $10.45 | $4.94 | 2,904,091.0 | +33.39% |
| 2023-07 | $11.42 | $9.60 | $1.82 | 682,156.0 | +6.91% |
| 2023-06 | $11.47 | $9.33 | $2.14 | 1,725,830.0 | +12.34% |
| 2023-05 | $10.12 | $7.75 | $2.36 | 1,898,069.0 | +14.22% |
| 2023-04 | $9.06 | $7.81 | $1.25 | 636,676.0 | -7.11% |
| 2023-03 | $9.03 | $7.07 | $1.96 | 1,731,366.0 | -1.01% |
| 2023-02 | $9.74 | $7.90 | $1.84 | 1,844,086.0 | +2.99% |
| 2023-01 | $8.98 | $7.02 | $1.96 | 2,424,147.0 | +8.49% |
4.50%
7.00%
자본화:
|
볼륨(24시간):