Indicators

Paycom Software Inc (NY: PAYC )

174.44 -6.23 (-3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	314.91	321.04	313.23	321.04	376,275	+8.11(+2.59%)
Jan 30, 2023	314.60	319.94	312.82	312.93	256,750	-6.42(-2.01%)
Jan 27, 2023	315.37	322.48	314.93	319.36	356,884	+0.77(+0.24%)
Jan 26, 2023	316.41	319.52	312.13	318.58	249,050	+6.80(+2.18%)
Jan 25, 2023	308.06	313.39	295.26	311.79	415,195	-5.27(-1.66%)
Jan 24, 2023	316.52	319.94	315.13	317.06	268,095	-2.13(-0.67%)
Jan 23, 2023	310.52	320.40	308.14	319.19	343,510	+8.53(+2.75%)
Jan 20, 2023	302.53	311.30	301.40	310.65	295,252	+8.58(+2.84%)
Jan 19, 2023	304.16	307.63	301.10	302.07	267,732	-6.91(-2.24%)
Jan 18, 2023	311.55	318.31	307.45	308.98	530,757	+1.46(+0.47%)
Jan 17, 2023	301.73	309.86	299.45	307.52	464,463	+5.79(+1.92%)
Jan 13, 2023	297.02	303.12	296.36	301.74	419,489	+0.18(+0.06%)
Jan 12, 2023	303.67	307.33	296.18	301.56	424,342	+0.03(+0.01%)
Jan 11, 2023	299.54	302.89	297.88	301.53	393,856	+5.86(+1.98%)
Jan 10, 2023	286.93	297.52	283.16	295.67	665,247	+5.70(+1.97%)
Jan 09, 2023	287.00	295.15	285.66	289.97	1,109,352	+5.89(+2.07%)
Jan 06, 2023	294.96	294.96	281.70	284.08	1,132,528	-7.90(-2.71%)
Jan 05, 2023	295.53	295.84	289.35	291.98	478,925	-9.20(-3.05%)
Jan 04, 2023	304.62	305.64	298.71	301.18	437,015	-0.72(-0.24%)

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.