Indicators

Paycom Software Inc (NY: PAYC )

170.49 -3.58 (-2.06%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	315.25	332.93		332.30	491,118	+17.91(+5.70%)
Jan 28, 2022	300.43	314.37	294.02	314.39	480,368	+16.10(+5.40%)
Jan 27, 2022	306.21	307.55	294.58	298.29	723,394	-1.07(-0.36%)
Jan 26, 2022	313.16	316.89	294.93	299.36	652,775	-2.59(-0.86%)
Jan 25, 2022	313.48	317.14	296.37	301.94	712,660	-21.43(-6.63%)
Jan 24, 2022	300.04	324.03	295.56	323.37	832,824	+16.14(+5.25%)
Jan 21, 2022	324.36	325.05	306.74	307.23	851,515	-18.11(-5.57%)
Jan 20, 2022	334.15	338.81	324.40	325.33	575,148	-1.48(-0.45%)
Jan 19, 2022	323.09	334.81	322.25	326.81	605,544	+6.97(+2.18%)
Jan 18, 2022	323.56	329.90	318.50	319.84	538,009	-11.16(-3.37%)
Jan 14, 2022				331.00	0	-8.48(-2.50%)
Jan 13, 2022	354.66	356.65	339.29	339.49	500,206	-15.38(-4.33%)
Jan 12, 2022	362.86	372.33	351.97	354.87	419,671	-9.05(-2.49%)
Jan 11, 2022	360.76	366.59	354.65	363.91	456,532	+3.15(+0.87%)
Jan 10, 2022	347.09	361.11	339.92	360.76	637,391	+8.15(+2.31%)
Jan 07, 2022	352.93	358.83	347.88	352.62	794,457	-1.02(-0.29%)
Jan 06, 2022	354.22	359.57	346.90	353.64	1,230,110	-4.07(-1.14%)
Jan 05, 2022	385.01	385.01	355.52	357.71	1,444,731	-30.65(-7.89%)
Jan 04, 2022	401.92	401.92	380.97	388.36	1,083,860	-12.95(-3.23%)

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.