Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

165.08 -1.71 (-1.03%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 290.47 291.99 278.07 281.18 558,173 -9.83(-3.38%)
May 27, 2022 282.36 291.12 282.36 291.01 389,482 +12.45(+4.47%)
May 26, 2022 272.66 278.70 270.27 278.56 380,782 +6.75(+2.48%)
May 25, 2022 263.03 275.32 263.03 271.80 315,244 +8.08(+3.06%)
May 24, 2022 266.67 268.79 261.61 263.72 667,675 -7.60(-2.80%)
May 23, 2022 273.36 276.30 263.10 271.33 366,921 -2.38(-0.87%)
May 20, 2022 270.95 274.32 261.90 273.71 532,065 +7.05(+2.64%)
May 19, 2022 265.57 275.53 262.59 266.66 432,882 +0.71(+0.27%)
May 18, 2022 274.37 275.88 262.08 265.95 305,241 -12.56(-4.51%)
May 17, 2022 285.22 288.24 271.64 278.51 347,164 +1.81(+0.65%)
May 16, 2022 281.83 287.43 276.04 276.70 388,470 -8.65(-3.03%)
May 13, 2022 276.88 288.86 276.88 285.35 436,999 +13.42(+4.93%)
May 12, 2022 258.41 277.29 257.06 271.93 743,030 +8.75(+3.33%)
May 11, 2022 276.86 283.31 261.54 263.18 539,915 -17.64(-6.28%)
May 10, 2022 283.90 290.07 269.15 280.82 708,160 +3.77(+1.36%)
May 09, 2022 284.09 284.09 270.35 277.05 607,876 -14.90(-5.10%)
May 06, 2022 291.99 298.48 275.51 291.95 611,583 -5.75(-1.93%)
May 05, 2022 318.89 320.44 293.41 297.70 633,719 -26.85(-8.27%)
May 04, 2022 302.69 326.26 288.86 324.55 1,361,843 +39.30(+13.78%)
May 03, 2022 289.13 293.71 279.59 285.25 834,913 -4.21(-1.46%)
May 02, 2022 279.74 289.71 275.27 289.46 540,759 +11.12(+4.00%)
Apr 29, 2022 289.87 294.70 277.84 278.34 609,184 -13.72(-4.70%)
Apr 28, 2022 286.02 294.37 278.39 292.05 720,334 +12.88(+4.62%)
Apr 27, 2022 281.85 291.53 278.93 279.17 472,340 -2.46(-0.87%)
Apr 26, 2022 295.56 296.93 281.62 281.63 488,920 -18.45(-6.15%)
Apr 25, 2022 290.08 302.81 290.08 300.08 479,552 +7.41(+2.53%)
Apr 22, 2022 301.82 303.64 292.19 292.68 307,167 -7.83(-2.61%)
Apr 21, 2022 312.97 316.41 299.65 300.51 345,404 -7.92(-2.57%)
Apr 20, 2022 317.51 318.28 306.98 308.43 272,170 -6.99(-2.22%)
Apr 19, 2022 305.46 316.38 303.73 315.42 410,590 +10.40(+3.41%)
Apr 18, 2022 313.18 313.74 296.94 305.02 668,555 -10.79(-3.42%)
Apr 14, 2022 323.83 323.83 314.09 315.81 296,306 -5.66(-1.76%)
Apr 13, 2022 314.10 323.96 313.53 321.46 322,461 +7.55(+2.40%)
Apr 12, 2022 318.46 327.70 313.14 313.92 354,723 +0.71(+0.23%)
Apr 11, 2022 317.15 319.59 311.83 313.21 404,603 -6.88(-2.15%)
Apr 08, 2022 322.50 324.73 318.12 320.09 751,608 -4.33(-1.33%)
Apr 07, 2022 329.66 338.06 319.40 324.42 752,885 -6.90(-2.08%)
Apr 06, 2022 342.79 344.29 329.88 331.32 443,193 -18.89(-5.39%)
Apr 05, 2022 354.19 355.19 344.37 350.21 331,204 -4.44(-1.25%)
Apr 04, 2022 349.22 359.75 348.43 354.65 245,152 +7.57(+2.18%)
Apr 01, 2022 343.12 348.80 339.89 347.07 392,948 +4.55(+1.33%)
Mar 31, 2022 346.45 351.44 342.53 342.53 402,680 -0.87(-0.25%)
Mar 30, 2022 351.12 352.49 341.70 343.40 423,935 -12.31(-3.46%)
Mar 29, 2022 352.15 359.44 346.80 355.71 330,048 +11.51(+3.34%)
Mar 28, 2022 338.42 345.52 335.29 344.20 197,009 +6.73(+2.00%)
Mar 25, 2022 345.96 347.15 329.67 337.46 335,215 -7.51(-2.18%)
Mar 24, 2022 341.63 345.10 334.75 344.97 209,978 +4.52(+1.33%)
Mar 23, 2022 350.50 350.50 339.40 340.45 363,409 -12.81(-3.63%)
Mar 22, 2022 347.55 360.58 343.95 353.26 418,436 +5.31(+1.53%)
Mar 21, 2022 351.43 356.00 342.18 347.95 470,482 -7.07(-1.99%)
Mar 18, 2022 337.66 357.48 337.28 355.03 767,310 +15.73(+4.64%)
Mar 17, 2022 320.80 340.31 317.38 339.29 629,125 +15.71(+4.86%)
Mar 16, 2022 305.79 323.99 305.78 323.58 492,594 +20.97(+6.93%)
Mar 15, 2022 296.66 302.75 294.35 302.61 377,975 +8.26(+2.81%)
Mar 14, 2022 297.64 307.20 290.26 294.35 327,674 -5.50(-1.83%)
Mar 11, 2022 310.92 310.92 299.18 299.85 286,591 -6.38(-2.08%)
Mar 10, 2022 300.38 307.02 306.23 349,230 -1.52(-0.49%)
Mar 09, 2022 299.88 312.09 296.45 307.75 261,270 +16.44(+5.65%)
Mar 08, 2022 294.91 300.23 280.75 291.30 621,116 -6.68(-2.24%)
Mar 07, 2022 317.65 321.26 297.74 297.99 463,854 -17.01(-5.40%)
Mar 04, 2022 321.83 328.09 306.77 315.00 422,276 -5.35(-1.67%)
Mar 03, 2022 337.77 337.77 318.37 320.35 261,546 -14.09(-4.21%)
Mar 02, 2022 335.54 335.54 325.19 334.44 277,471 +3.56(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.