Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	121.47	122.22	119.73	121.35	603,211	+1.20(+1.00%)
Dec 28, 2018	121.56	122.72	118.08	120.15	339,344	-0.51(-0.42%)
Dec 27, 2018	116.79	120.75	115.45	120.66	399,154	+1.52(+1.27%)
Dec 26, 2018	110.93	119.40	110.93	119.14	491,123	+8.60(+7.78%)
Dec 24, 2018	112.59	115.18	110.48	110.54	546,603	-3.44(-3.02%)
Dec 21, 2018	118.78	119.78	113.62	113.98	847,906	-4.51(-3.81%)
Dec 20, 2018	121.52	123.63	113.99	118.49	771,432	-4.05(-3.31%)
Dec 19, 2018	124.28	126.50	120.31	122.54	404,524	-1.21(-0.98%)
Dec 18, 2018	124.02	125.14	122.59	123.75	438,980	+1.51(+1.23%)
Dec 17, 2018	127.84	128.12	121.41	122.24	643,279	-7.21(-5.57%)
Dec 14, 2018	129.84	131.68	128.48	129.45	580,709	-2.72(-2.06%)
Dec 13, 2018	134.31	135.45	130.82	132.16	445,470	-1.22(-0.91%)
Dec 12, 2018	133.29	135.98	132.85	133.38	493,800	+2.94(+2.26%)
Dec 11, 2018	132.70	133.63	128.45	130.44	715,971	-0.10(-0.08%)
Dec 10, 2018	127.46	131.90	126.85	130.54	605,799	+2.06(+1.60%)
Dec 07, 2018	132.18	133.81	126.42	128.48	715,014	-3.90(-2.94%)
Dec 06, 2018	126.30	132.95	123.65	132.37	649,516	+2.55(+1.96%)
Dec 04, 2018	132.34	135.21	129.00	129.82	558,308	-3.70(-2.77%)

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.