Stockscreener 앱 받기
149.36
0.30%
-0.446
시간 외 거래:
149.45
0.086
+0.06%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $150.8 | $148.9 | $1.91 | 1,331,355.0 | -0.30% |
| 2025-05-02 | $150.6 | $147.5 | $3.06 | 1,459,759.0 | +2.18% |
| 2025-05-01 | $147.5 | $144.3 | $3.23 | 1,784,774.0 | -0.35% |
| 2025-04-30 | $147.3 | $141.9 | $5.39 | 2,499,846.0 | +0.48% |
| 2025-04-29 | $147.2 | $143.2 | $3.96 | 2,129,824.0 | +1.56% |
| 2025-04-28 | $144.5 | $142.3 | $2.20 | 2,253,536.0 | +0.66% |
| 2025-04-25 | $144.0 | $141.9 | $2.03 | 1,394,370.0 | -0.69% |
| 2025-04-24 | $144.5 | $140.6 | $3.89 | 1,602,577.0 | +0.69% |
| 2025-04-23 | $145.6 | $142.7 | $2.88 | 2,870,045.0 | -0.05% |
| 2025-04-22 | $143.9 | $141.4 | $2.43 | 1,902,254.0 | +2.07% |
| 2025-04-21 | $144.5 | $138.2 | $6.34 | 2,653,255.0 | -3.11% |
| 2025-04-17 | $146.8 | $144.6 | $2.22 | 2,147,896.0 | -0.46% |
| 2025-04-16 | $148.2 | $144.5 | $3.69 | 1,557,844.0 | -1.39% |
| 2025-04-15 | $149.8 | $147.4 | $2.40 | 1,153,628.0 | -0.97% |
| 2025-04-14 | $149.5 | $146.0 | $3.50 | 1,720,003.0 | +1.58% |
| 2025-04-11 | $147.8 | $141.5 | $6.32 | 1,918,132.0 | +1.62% |
| 2025-04-10 | $146.5 | $140.2 | $6.28 | 3,099,552.0 | -1.19% |
| 2025-04-09 | $146.5 | $135.0 | $11.50 | 5,268,214.0 | +6.67% |
| 2025-04-08 | $142.6 | $135.3 | $7.32 | 3,875,573.0 | -2.48% |
| 2025-04-07 | $145.5 | $136.8 | $8.72 | 4,638,117.0 | -1.97% |
Paychex Inc 주식 (PAYX) 연도별 가격 이력
이 심층 분석에서는 Paychex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paychex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paychex Inc 주식 (PAYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $150.8 | $144.3 | $6.48 | 4,575,888.0 | +1.53% |
| 2025-04 | $155.6 | $135.0 | $20.58 | 51,719,395.0 | -4.64% |
| 2025-03 | $158.4 | $142.0 | $16.36 | 50,222,512.0 | +1.72% |
| 2025-02 | $151.9 | $144.1 | $7.79 | 28,299,142.0 | +2.71% |
| 2025-01 | $150.4 | $135.0 | $15.38 | 35,761,866.0 | +5.31% |
Paychex Inc 주식 (PAYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $135.8 | $10.65 | 42,129,197.0 | -4.31% |
| 2024-11 | $150.7 | $138.0 | $12.69 | 29,729,537.0 | +4.98% |
| 2024-10 | $144.2 | $132.2 | $11.99 | 36,105,851.0 | +3.83% |
| 2024-09 | $137.4 | $128.9 | $8.48 | 30,089,905.0 | +2.28% |
| 2024-08 | $132.1 | $122.1 | $10.06 | 33,930,003.0 | +2.48% |
| 2024-07 | $129.9 | $115.4 | $14.52 | 38,811,015.0 | +7.98% |
| 2024-06 | $127.8 | $115.5 | $12.21 | 41,651,256.0 | -1.33% |
| 2024-05 | $127.5 | $117.2 | $10.33 | 33,589,290.0 | +1.14% |
| 2024-04 | $126.7 | $114.7 | $11.99 | 46,806,591.0 | -3.25% |
| 2024-03 | $124.4 | $118.4 | $5.95 | 36,703,194.0 | +0.15% |
| 2024-02 | $125.3 | $119.2 | $6.03 | 30,815,844.0 | +0.73% |
| 2024-01 | $124.4 | $116.8 | $7.62 | 34,684,396.0 | +2.20% |
Paychex Inc 주식 (PAYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.7 | $118.3 | $11.33 | 44,262,745.0 | -2.34% |
| 2023-11 | $122.2 | $106.3 | $15.90 | 37,947,436.0 | +9.83% |
| 2023-10 | $120.2 | $109.0 | $11.14 | 36,122,409.0 | -3.71% |
| 2023-09 | $123.2 | $110.4 | $12.79 | 34,401,534.0 | -5.65% |
| 2023-08 | $126.2 | $119.4 | $6.84 | 31,665,408.0 | -2.58% |
| 2023-07 | $129.7 | $110.5 | $19.17 | 46,766,714.0 | +12.16% |
| 2023-06 | $114.8 | $105.1 | $9.70 | 43,718,030.0 | +6.61% |
| 2023-05 | $110.7 | $104.1 | $6.63 | 52,205,033.0 | -4.49% |
| 2023-04 | $112.8 | $104.8 | $7.97 | 38,039,586.0 | -4.13% |
| 2023-03 | $117.9 | $106.2 | $11.76 | 52,548,268.0 | +3.80% |
| 2023-02 | $120.9 | $109.5 | $11.47 | 28,706,733.0 | -4.71% |
| 2023-01 | $121.0 | $112.4 | $8.58 | 33,306,692.0 | +0.26% |
1.19%
0.17%
자본화:
|
볼륨(24시간):