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 29, 2023	206.13	207.49	204.68	205.85	525,162	-0.84(-0.40%)
Dec 28, 2023	204.57	206.88	204.21	206.69	586,103	+1.86(+0.91%)
Dec 27, 2023	205.32	206.47	203.91	204.83	434,687	-0.63(-0.31%)
Dec 26, 2023	205.13	205.86	203.18	205.45	489,997	+0.72(+0.35%)
Dec 22, 2023	207.22	208.06	203.61	204.74	497,188	-1.00(-0.48%)
Dec 21, 2023	204.73	206.62	201.50	205.73	747,498	+2.56(+1.26%)
Dec 20, 2023	205.90	208.74	202.34	203.17	753,456	-3.93(-1.90%)
Dec 19, 2023	204.14	207.76	203.89	207.11	714,058	+4.34(+2.14%)
Dec 18, 2023	202.74	203.94	199.17	202.76	671,685	+0.85(+0.42%)
Dec 15, 2023	202.15	203.50	199.07	201.92	1,422,125	-0.94(-0.46%)
Dec 14, 2023	201.01	206.49	198.44	202.85	1,085,617	+5.54(+2.81%)
Dec 13, 2023	188.75	197.50	186.56	197.32	1,022,216	+8.67(+4.60%)
Dec 12, 2023	188.76	193.76	185.54	188.64	814,928	+0.21(+0.11%)
Dec 11, 2023	185.33	190.94	185.33	188.44	815,932	+2.65(+1.43%)
Dec 08, 2023	183.21	189.96	182.85	185.79	1,066,746	+1.30(+0.71%)
Dec 07, 2023	184.22	187.51	181.74	184.48	1,002,862	-0.25(-0.13%)
Dec 06, 2023	182.75	186.06	180.87	184.73	894,212	+3.38(+1.86%)
Dec 05, 2023	184.36	184.72	179.66	181.35	747,867	-4.06(-2.19%)
Dec 04, 2023	183.48	185.99	181.89	185.42	730,770	+0.45(+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.