Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.39 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.58	46.58	45.13	45.83	1,365,937	-0.81(-1.74%)
Jan 30, 2017	48.17	48.17	45.59	46.64	1,043,091	-2.13(-4.37%)
Jan 27, 2017	48.44	48.79	47.64	48.77	641,804	+0.58(+1.21%)
Jan 26, 2017	49.74	49.83	48.03	48.18	582,143	-1.38(-2.78%)
Jan 25, 2017	50.36	50.51	49.32	49.56	378,709	-0.31(-0.62%)
Jan 24, 2017	49.63	50.36	49.40	49.87	566,817	+0.43(+0.86%)
Jan 23, 2017	48.51	49.62	48.36	49.44	799,970	+0.69(+1.42%)
Jan 20, 2017	47.46	48.77	47.40	48.75	476,351	+1.30(+2.74%)
Jan 19, 2017	47.93	47.97	47.03	47.45	380,626	-0.19(-0.40%)
Jan 18, 2017	47.82	48.34	47.37	47.64	373,937	+0.17(+0.35%)
Jan 17, 2017	48.05	48.05	46.98	47.47	497,291	-0.81(-1.68%)
Jan 13, 2017		48.28	48.28	48.28	0	+0.62(+1.31%)
Jan 12, 2017	48.33	48.33	46.93	47.66	443,100	-0.69(-1.43%)
Jan 11, 2017	47.91	48.52	47.65	48.35	464,799	+0.57(+1.20%)
Jan 10, 2017	47.75	48.25	47.31	47.78	686,763	-0.19(-0.39%)
Jan 09, 2017	47.27	48.52	47.23	47.97	585,554	+0.90(+1.92%)
Jan 06, 2017	46.69	47.16	46.46	47.06	255,172	+0.49(+1.04%)
Jan 05, 2017	46.89	46.98	46.17	46.58	464,900	-0.34(-0.72%)
Jan 04, 2017	46.27	47.16	46.06	46.92	778,876	+0.86(+1.87%)

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.