기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Paychex Inc | PAYX | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
119.27 | 118.87 | 120.21 | 120.10 | 118.45 |
PAYX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 121.23 | 122.19 | 117.15 | 119.59 | 1,791,877 | -1.13 | -0.93% |
1개월 | 120.01 | 126.71 | 117.15 | 121.49 | 1,941,399 | 0.09 | 0.07% |
3개월 | 123.00 | 126.71 | 115.985 | 121.65 | 1,859,047 | -2.90 | -2.36% |
6개월 | 113.49 | 129.66 | 108.58 | 121.18 | 1,879,038 | 6.61 | 5.82% |
1년 | 108.34 | 129.70 | 104.09 | 117.98 | 1,910,876 | 11.76 | 10.85% |
3년 | 98.44 | 141.92 | 96.12 | 117.99 | 1,760,182 | 21.66 | 22.00% |
5년 | 83.23 | 141.92 | 47.8727 | 102.21 | 1,806,218 | 36.87 | 44.30% |
PAYX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 120.10 | 1.65 | 1.39% | 119.27 | 120.21 | 118.87 | 1,540,547 |
03 5월(5) 2024 | 118.45 | -0.96 | -0.80% | 119.54 | 119.61 | 117.15 | 1,478,924 |
02 5월(5) 2024 | 119.41 | 0.60 | 0.51% | 118.87 | 122.11 | 118.87 | 1,470,885 |
01 5월(5) 2024 | 118.81 | -2.00 | -1.66% | 120.35 | 120.47 | 118.70 | 1,687,596 |
30 4월(4) 2024 | 120.81 | 0.84 | 0.70% | 120.28 | 121.025 | 120.09 | 1,925,935 |
27 4월(4) 2024 | 119.97 | -2.00 | -1.64% | 121.23 | 122.19 | 119.845 | 2,396,045 |
26 4월(4) 2024 | 121.97 | -0.55 | -0.45% | 123.58 | 123.58 | 121.27 | 1,157,857 |
25 4월(4) 2024 | 122.52 | 0.90 | 0.74% | 120.80 | 122.6825 | 120.42 | 1,806,457 |
24 4월(4) 2024 | 121.62 | 0.39 | 0.32% | 121.23 | 122.09 | 120.71 | 1,221,973 |
23 4월(4) 2024 | 121.23 | 1.71 | 1.43% | 120.00 | 122.02 | 119.835 | 1,911,994 |
20 4월(4) 2024 | 119.52 | 1.73 | 1.47% | 117.79 | 119.85 | 117.79 | 2,643,304 |
19 4월(4) 2024 | 117.79 | -1.35 | -1.13% | 119.78 | 119.78 | 117.74 | 2,297,823 |
18 4월(4) 2024 | 119.14 | -2.00 | -1.65% | 121.49 | 121.49 | 119.07 | 2,281,295 |
17 4월(4) 2024 | 121.14 | -1.31 | -1.07% | 122.56 | 122.56 | 121.00 | 1,936,916 |
16 4월(4) 2024 | 122.45 | -0.55 | -0.45% | 124.17 | 124.68 | 122.25 | 2,138,066 |
13 4월(4) 2024 | 123.00 | -1.24 | -1.00% | 123.67 | 124.1042 | 122.245 | 2,004,328 |
12 4월(4) 2024 | 124.24 | -0.28 | -0.22% | 124.78 | 125.28 | 122.83 | 1,712,391 |
11 4월(4) 2024 | 124.52 | -2.07 | -1.64% | 125.155 | 125.26 | 123.41 | 1,844,184 |
10 4월(4) 2024 | 126.59 | 2.74 | 2.21% | 124.66 | 126.71 | 124.33 | 2,227,641 |
09 4월(4) 2024 | 123.85 | 1.47 | 1.20% | 121.70 | 124.11 | 121.57 | 2,639,898 |
06 4월(4) 2024 | 122.38 | 2.39 | 1.99% | 120.01 | 122.40 | 120.01 | 2,044,467 |