Stockscreener 앱 받기
123.72
4.19%
-5.41
시간 외 거래:
123.72
Paycom Software Inc 주식 (PAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $128.7 | $122.5 | $6.22 | 1,841,042.0 | -4.19% |
| 2026-06-16 | $136.9 | $128.3 | $8.59 | 826,616.0 | -4.13% |
| 2026-06-15 | $139.4 | $133.5 | $5.94 | 1,181,877.0 | +0.13% |
| 2026-06-12 | $135.2 | $130.0 | $5.15 | 857,794.0 | +1.72% |
| 2026-06-11 | $136.6 | $129.9 | $6.78 | 1,276,891.0 | -3.28% |
| 2026-06-10 | $138.9 | $133.5 | $5.36 | 795,734.0 | +0.43% |
| 2026-06-09 | $137.0 | $133.2 | $3.76 | 778,043.0 | +0.32% |
| 2026-06-08 | $136.8 | $133.0 | $3.84 | 678,680.0 | -1.40% |
| 2026-06-05 | $139.2 | $135.7 | $3.46 | 653,312.0 | +0.39% |
| 2026-06-04 | $142.8 | $136.7 | $6.11 | 509,223.0 | -0.52% |
| 2026-06-03 | $142.6 | $135.5 | $7.10 | 720,898.0 | -4.47% |
| 2026-06-02 | $145.5 | $141.4 | $4.11 | 994,872.0 | -2.93% |
| 2026-06-01 | $151.4 | $139.7 | $11.71 | 906,952.0 | +6.38% |
| 2026-05-29 | $144.1 | $135.0 | $9.14 | 1,190,516.0 | +2.10% |
| 2026-05-28 | $138.6 | $132.4 | $6.26 | 785,732.0 | +3.42% |
| 2026-05-27 | $137.3 | $131.5 | $5.83 | 597,959.0 | -0.41% |
| 2026-05-26 | $136.5 | $132.6 | $3.93 | 643,712.0 | -3.61% |
| 2026-05-22 | $138.8 | $134.5 | $4.24 | 513,801.0 | +2.57% |
| 2026-05-21 | $136.8 | $133.2 | $3.59 | 811,575.0 | -2.63% |
| 2026-05-20 | $139.5 | $133.5 | $5.96 | 905,521.0 | -2.26% |
| 2026-05-19 | $145.2 | $139.8 | $5.30 | 1,101,711.0 | +1.43% |
Paycom Software Inc 주식 (PAYC) 연도별 가격 이력
이 심층 분석에서는 Paycom Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paycom Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paycom Software Inc 주식 (PAYC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $151.4 | $122.5 | $28.89 | 13,862,976.0 | -11.42% |
| 2026-05 | $145.2 | $125.1 | $20.07 | 20,692,240.0 | +10.18% |
| 2026-04 | $137.0 | $110.5 | $26.48 | 18,796,793.0 | +4.29% |
| 2026-03 | $138.9 | $116.3 | $22.55 | 46,117,954.0 | -3.41% |
| 2026-02 | $138.0 | $104.9 | $33.09 | 48,982,642.0 | -6.62% |
| 2026-01 | $159.8 | $132.1 | $27.72 | 19,780,944.0 | -15.44% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $170.2 | $158.6 | $11.67 | 16,055,702.0 | -0.40% |
| 2025-11 | $186.9 | $156.5 | $30.36 | 16,651,605.0 | -13.85% |
| 2025-10 | $208.5 | $183.8 | $24.74 | 14,452,767.0 | -10.11% |
| 2025-09 | $227.5 | $207.2 | $20.31 | 14,171,488.0 | -8.37% |
| 2025-08 | $248.9 | $213.6 | $35.40 | 14,645,605.0 | -1.90% |
| 2025-07 | $240.1 | $218.0 | $22.14 | 10,975,559.0 | +0.06% |
| 2025-06 | $267.8 | $221.2 | $46.61 | 13,119,747.0 | -10.69% |
| 2025-05 | $262.8 | $223.4 | $39.45 | 12,514,980.0 | +14.44% |
| 2025-04 | $229.8 | $185.5 | $44.26 | 12,352,780.0 | +3.62% |
| 2025-03 | $228.4 | $199.1 | $29.31 | 15,362,592.0 | -0.45% |
| 2025-02 | $222.1 | $199.1 | $23.00 | 12,958,262.0 | +5.74% |
| 2025-01 | $217.9 | $197.1 | $20.81 | 8,989,587.0 | +1.26% |
Paycom Software Inc 주식 (PAYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $242.7 | $201.1 | $41.64 | 11,408,424.0 | -11.85% |
| 2024-11 | $237.3 | $203.3 | $34.05 | 11,672,777.0 | +10.95% |
| 2024-10 | $222.3 | $159.8 | $62.48 | 13,494,259.0 | +25.49% |
| 2024-09 | $175.1 | $153.1 | $22.03 | 17,076,326.0 | +2.33% |
| 2024-08 | $178.9 | $152.5 | $26.44 | 16,782,705.0 | -2.40% |
| 2024-07 | $170.5 | $139.5 | $31.03 | 16,035,757.0 | +16.60% |
| 2024-06 | $149.3 | $139.7 | $9.63 | 18,248,017.0 | -1.57% |
| 2024-05 | $191.0 | $143.9 | $47.08 | 18,255,171.0 | -22.69% |
| 2024-04 | $208.0 | $182.4 | $25.60 | 15,981,803.0 | -5.54% |
| 2024-03 | $201.8 | $170.9 | $30.91 | 15,441,258.0 | +9.11% |
| 2024-02 | $200.1 | $179.6 | $20.52 | 21,655,655.0 | -4.13% |
| 2024-01 | $207.9 | $188.5 | $19.41 | 15,982,851.0 | -7.97% |
1.94%
0.45%
자본화:
|
볼륨(24시간):