Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 291.11 292.63 278.68 281.80 556,946 -9.85(-3.38%)
May 27, 2022 282.99 291.76 282.99 291.65 388,626 +12.48(+4.47%)
May 26, 2022 273.26 279.32 270.86 279.17 379,945 +6.77(+2.48%)
May 25, 2022 263.61 275.93 263.61 272.40 314,551 +8.10(+3.06%)
May 24, 2022 267.26 269.38 262.18 264.30 666,208 -7.62(-2.80%)
May 23, 2022 273.97 276.91 263.68 271.93 366,115 -2.39(-0.87%)
May 20, 2022 271.55 274.93 262.48 274.31 530,896 +7.07(+2.64%)
May 19, 2022 266.16 276.14 263.16 267.25 431,931 +0.71(+0.27%)
May 18, 2022 274.98 276.48 262.66 266.53 304,570 -12.59(-4.51%)
May 17, 2022 285.85 288.87 272.24 279.12 346,401 +1.81(+0.65%)
May 16, 2022 282.45 288.06 276.65 277.31 387,616 -8.67(-3.03%)
May 13, 2022 277.49 289.50 277.49 285.98 436,039 +13.45(+4.93%)
May 12, 2022 258.98 277.90 257.62 272.53 741,398 +8.77(+3.33%)
May 11, 2022 277.46 283.94 262.12 263.76 538,729 -17.68(-6.28%)
May 10, 2022 284.52 290.70 269.74 281.44 706,604 +3.78(+1.36%)
May 09, 2022 284.72 284.72 270.94 277.66 606,540 -14.94(-5.10%)
May 06, 2022 292.63 299.14 276.12 292.60 610,239 -5.76(-1.93%)
May 05, 2022 319.59 321.14 294.06 298.36 632,327 -26.91(-8.27%)
May 04, 2022 303.36 326.98 289.50 325.26 1,358,851 +39.38(+13.78%)
May 03, 2022 289.76 294.35 280.21 285.88 833,078 -4.22(-1.46%)
May 02, 2022 280.36 290.35 275.88 290.10 539,571 +11.15(+4.00%)
Apr 29, 2022 290.51 295.35 278.45 278.95 607,846 -13.75(-4.70%)
Apr 28, 2022 286.65 295.02 279.00 292.70 718,751 +12.91(+4.62%)
Apr 27, 2022 282.47 292.17 279.55 279.78 471,302 -2.47(-0.87%)
Apr 26, 2022 296.21 297.58 282.24 282.25 487,846 -18.49(-6.15%)
Apr 25, 2022 290.71 303.48 290.71 300.75 478,498 +7.42(+2.53%)
Apr 22, 2022 302.49 304.31 292.84 293.32 306,492 -7.85(-2.61%)
Apr 21, 2022 313.66 317.11 300.31 301.17 344,646 -7.94(-2.57%)
Apr 20, 2022 318.21 318.98 307.65 309.11 271,572 -7.01(-2.22%)
Apr 19, 2022 306.14 317.08 304.40 316.12 409,688 +10.43(+3.41%)
Apr 18, 2022 313.87 314.43 297.59 305.69 667,086 -10.81(-3.42%)
Apr 14, 2022 324.54 324.54 314.78 316.50 295,655 -5.67(-1.76%)
Apr 13, 2022 314.79 324.67 314.22 322.17 321,753 +7.56(+2.40%)
Apr 12, 2022 319.16 328.43 313.83 314.61 353,944 +0.71(+0.23%)
Apr 11, 2022 317.85 320.30 312.52 313.90 403,714 -6.90(-2.15%)
Apr 08, 2022 323.21 325.44 318.82 320.79 749,956 -4.34(-1.33%)
Apr 07, 2022 330.39 338.81 320.10 325.13 751,231 -6.92(-2.08%)
Apr 06, 2022 343.55 345.05 330.61 332.05 442,220 -18.93(-5.39%)
Apr 05, 2022 354.98 355.98 345.12 350.98 330,477 -4.45(-1.25%)
Apr 04, 2022 349.99 360.54 349.19 355.43 244,613 +7.59(+2.18%)
Apr 01, 2022 343.88 349.56 340.64 347.84 392,085 +4.56(+1.33%)
Mar 31, 2022 347.21 352.21 343.28 343.28 401,795 -0.87(-0.25%)
Mar 30, 2022 351.89 353.27 342.46 344.15 423,004 -12.34(-3.46%)
Mar 29, 2022 352.92 360.23 347.56 356.49 329,322 +11.54(+3.34%)
Mar 28, 2022 339.17 346.28 336.03 344.95 196,577 +6.75(+2.00%)
Mar 25, 2022 346.72 347.92 330.39 338.21 334,479 -7.52(-2.18%)
Mar 24, 2022 342.38 345.86 335.49 345.73 209,516 +4.53(+1.33%)
Mar 23, 2022 351.27 351.27 340.15 341.20 362,610 -12.84(-3.63%)
Mar 22, 2022 348.31 361.38 344.71 354.04 417,517 +5.32(+1.53%)
Mar 21, 2022 352.20 356.78 342.93 348.72 469,448 -7.09(-1.99%)
Mar 18, 2022 338.40 358.26 338.02 355.81 765,625 +15.77(+4.64%)
Mar 17, 2022 321.51 341.06 318.08 340.04 627,743 +15.75(+4.86%)
Mar 16, 2022 306.46 324.70 306.45 324.29 491,512 +21.02(+6.93%)
Mar 15, 2022 297.31 303.42 295.00 303.27 377,144 +8.28(+2.81%)
Mar 14, 2022 298.30 307.88 290.90 295.00 326,954 -5.51(-1.83%)
Mar 11, 2022 311.61 311.61 299.84 300.51 285,961 -6.39(-2.08%)
Mar 10, 2022 301.04 307.69 306.90 348,463 -1.53(-0.49%)
Mar 09, 2022 300.54 312.78 297.11 308.43 260,696 +16.48(+5.65%)
Mar 08, 2022 295.56 300.89 281.37 291.94 619,751 -6.70(-2.24%)
Mar 07, 2022 318.35 321.96 298.40 298.64 462,835 -17.05(-5.40%)
Mar 04, 2022 322.54 328.81 307.44 315.69 421,348 -5.36(-1.67%)
Mar 03, 2022 338.51 338.51 319.07 321.05 260,972 -14.12(-4.21%)
Mar 02, 2022 336.27 336.27 325.91 335.17 276,861 +3.57(+1.08%)
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.