Stockscreener 앱 받기
97.58
2.69%
-2.70
시간 외 거래:
97.93
0.35
+0.36%
Paychex Inc 주식 (PAYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $100.8 | $97.06 | $3.78 | 3,596,163.0 | -2.69% |
| 2026-06-16 | $102.6 | $99.17 | $3.45 | 3,386,307.0 | -0.61% |
| 2026-06-15 | $103.3 | $100.2 | $3.05 | 3,559,948.0 | +0.27% |
| 2026-06-12 | $101.0 | $98.11 | $2.88 | 2,639,283.0 | +1.37% |
| 2026-06-11 | $100.9 | $98.69 | $2.25 | 3,147,689.0 | -1.81% |
| 2026-06-10 | $101.8 | $98.91 | $2.86 | 2,675,210.0 | +0.82% |
| 2026-06-09 | $100.5 | $97.26 | $3.28 | 3,364,710.0 | +1.37% |
| 2026-06-08 | $100.5 | $98.57 | $1.91 | 3,611,987.0 | -1.60% |
| 2026-06-05 | $101.3 | $99.69 | $1.64 | 2,400,959.0 | +1.06% |
| 2026-06-04 | $102.0 | $99.20 | $2.83 | 2,237,163.0 | +1.05% |
| 2026-06-03 | $100.2 | $97.63 | $2.55 | 2,441,589.0 | -2.32% |
| 2026-06-02 | $101.2 | $98.63 | $2.59 | 2,512,195.0 | -1.61% |
| 2026-06-01 | $102.9 | $97.79 | $5.13 | 4,134,705.0 | +5.63% |
| 2026-05-29 | $98.01 | $95.19 | $2.82 | 5,717,033.0 | +1.54% |
| 2026-05-28 | $95.96 | $93.63 | $2.33 | 2,270,580.0 | +1.15% |
| 2026-05-27 | $96.16 | $94.08 | $2.08 | 2,474,589.0 | -0.40% |
| 2026-05-26 | $96.84 | $94.09 | $2.75 | 2,959,279.0 | -2.27% |
| 2026-05-22 | $97.20 | $94.25 | $2.95 | 2,592,683.0 | +2.92% |
| 2026-05-21 | $94.92 | $92.76 | $2.16 | 2,295,737.0 | -0.71% |
| 2026-05-20 | $95.00 | $91.67 | $3.33 | 2,753,674.0 | +0.47% |
| 2026-05-19 | $97.12 | $94.39 | $2.73 | 3,276,166.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $103.3 | $97.06 | $6.24 | 43,304,071.0 | +0.62% |
| 2026-05 | $98.01 | $87.43 | $10.58 | 63,278,020.0 | +4.70% |
| 2026-04 | $95.40 | $85.45 | $9.95 | 72,158,038.0 | +0.55% |
| 2026-03 | $101.0 | $89.01 | $12.01 | 97,324,185.0 | -1.63% |
| 2026-02 | $103.9 | $86.89 | $17.03 | 87,293,134.0 | -9.19% |
| 2026-01 | $115.1 | $101.0 | $14.02 | 64,645,813.0 | -8.07% |
Paychex Inc 주식 (PAYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $117.8 | $109.0 | $8.80 | 77,724,672.0 | +1.52% |
| 2025-11 | $117.0 | $108.0 | $9.03 | 56,719,463.0 | -4.56% |
| 2025-10 | $129.2 | $116.1 | $13.16 | 63,821,822.0 | -7.68% |
| 2025-09 | $139.1 | $119.0 | $20.04 | 66,262,036.0 | -9.10% |
| 2025-08 | $143.6 | $134.8 | $8.77 | 46,485,534.0 | -3.38% |
| 2025-07 | $148.8 | $140.2 | $8.54 | 48,649,111.0 | -0.78% |
| 2025-06 | $161.2 | $136.9 | $24.36 | 51,836,534.0 | -7.88% |
| 2025-05 | $159.8 | $144.3 | $15.45 | 31,582,881.0 | +7.33% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):