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 (%)
Jun 28, 2019	223.31	224.79	219.72	224.69	715,720	+2.14(+0.96%)
Jun 27, 2019	216.75	222.71	215.82	222.54	480,349	+7.67(+3.57%)
Jun 26, 2019	218.33	220.19	214.72	214.88	668,094	-1.52(-0.70%)
Jun 25, 2019	224.16	224.58	215.00	216.39	800,626	-7.33(-3.28%)
Jun 24, 2019	226.29	227.91	222.21	223.72	589,728	-2.48(-1.10%)
Jun 21, 2019	227.90	229.12	225.18	226.20	1,136,697	-1.88(-0.83%)
Jun 20, 2019	227.94	231.34	224.96	228.09	965,225	+4.22(+1.89%)
Jun 19, 2019	220.61	223.86	218.36	223.86	723,075	+3.44(+1.56%)
Jun 18, 2019	220.58	223.97	219.24	220.43	527,825	+2.87(+1.32%)
Jun 17, 2019	213.34	218.46	213.10	217.55	625,338	+5.13(+2.42%)
Jun 14, 2019	216.75	216.88	211.84	212.42	408,464	-4.38(-2.02%)
Jun 13, 2019	212.31	216.80	210.86	216.80	557,629	+4.72(+2.22%)
Jun 12, 2019	212.18	212.72	208.61	212.08	663,266	+0.17(+0.08%)
Jun 11, 2019	220.38	221.78	208.13	211.91	936,223	-8.01(-3.64%)
Jun 10, 2019	225.37	228.83	219.38	219.92	1,087,016	-0.53(-0.24%)
Jun 07, 2019	218.36	221.88	217.82	220.45	681,009	+3.21(+1.48%)
Jun 06, 2019	214.82	218.94	211.26	217.24	626,303	+2.42(+1.13%)
Jun 05, 2019	210.46	214.82	207.40	214.82	744,509	+7.68(+3.71%)
Jun 04, 2019	197.29	207.27	196.07	207.15	1,010,030	+11.58(+5.92%)

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.