Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 193.00 197.51 193.00 197.22 766,626 +6.62(+3.47%)
Mar 26, 2024 192.27 192.35 189.72 190.60 1,098,539 -0.66(-0.35%)
Mar 25, 2024 191.74 192.72 189.35 191.26 397,260 -1.21(-0.63%)
Mar 22, 2024 193.29 193.67 190.00 192.47 459,051 -1.06(-0.55%)
Mar 21, 2024 192.78 194.81 191.98 193.53 565,700 +2.19(+1.14%)
Mar 20, 2024 190.41 192.57 189.60 191.34 493,286 +1.76(+0.93%)
Mar 19, 2024 191.45 191.45 187.71 189.58 691,798 -2.03(-1.06%)
Mar 18, 2024 191.53 193.14 189.20 191.61 756,118 +1.91(+1.01%)
Mar 15, 2024 188.43 191.77 185.99 189.70 1,680,277 -0.10(-0.05%)
Mar 14, 2024 188.74 190.94 187.47 189.80 820,024 +1.55(+0.82%)
Mar 13, 2024 187.04 189.86 186.84 188.25 791,244 +1.41(+0.75%)
Mar 12, 2024 184.94 186.94 182.65 186.84 635,117 +2.34(+1.27%)
Mar 11, 2024 181.16 185.25 180.78 184.50 895,627 +3.28(+1.81%)
Mar 08, 2024 182.38 182.70 179.19 181.22 721,147 -0.46(-0.25%)
Mar 07, 2024 177.01 182.37 176.44 181.68 799,753 +5.80(+3.30%)
Mar 06, 2024 175.16 177.28 173.74 175.88 715,118 +1.99(+1.14%)
Mar 05, 2024 176.77 176.79 170.89 173.89 929,646 -4.16(-2.34%)
Mar 04, 2024 183.40 183.87 176.78 178.05 913,587 -6.70(-3.63%)
Mar 01, 2024 181.95 184.79 181.06 184.75 659,825 +2.74(+1.50%)
Feb 29, 2024 183.47 185.90 180.90 182.01 913,711 -1.21(-0.66%)
Feb 28, 2024 181.31 184.22 181.17 183.22 756,763 +0.50(+0.27%)
Feb 27, 2024 180.25 185.90 180.25 182.72 749,573 +3.01(+1.68%)
Feb 26, 2024 183.67 183.67 179.24 179.71 731,051 -4.58(-2.49%)
Feb 23, 2024 181.13 184.87 179.64 184.29 1,338,305 +2.95(+1.63%)
Feb 22, 2024 183.79 185.44 180.35 181.34 1,240,999 -0.31(-0.17%)
Feb 21, 2024 187.19 187.48 180.15 181.65 699,071 -8.01(-4.22%)
Feb 20, 2024 188.11 190.81 187.76 189.66 747,420 -0.77(-0.40%)
Feb 16, 2024 193.11 195.77 190.38 190.43 906,695 -3.55(-1.83%)
Feb 15, 2024 190.60 196.01 189.21 193.98 1,615,142 +5.12(+2.71%)
Feb 14, 2024 188.61 191.94 187.49 188.86 1,017,892 +2.27(+1.22%)
Feb 13, 2024 186.37 188.27 183.62 186.59 1,099,857 -4.72(-2.47%)
Feb 12, 2024 189.98 194.95 189.98 191.31 1,131,812 +1.70(+0.89%)
Feb 09, 2024 195.68 197.12 187.07 189.61 1,787,824 -5.74(-2.94%)
Feb 08, 2024 188.54 198.96 185.72 195.35 1,780,851 -3.27(-1.65%)
Feb 07, 2024 197.64 199.72 191.56 198.62 1,260,378 +1.37(+0.69%)
Feb 06, 2024 195.20 198.81 194.96 197.25 1,380,119 +3.42(+1.77%)
Feb 05, 2024 193.60 194.20 189.58 193.83 800,378 -0.76(-0.39%)
Feb 02, 2024 192.26 195.52 190.61 194.59 913,600 +2.26(+1.18%)
Feb 01, 2024 190.96 192.41 187.84 192.32 994,663 +2.48(+1.30%)
Jan 31, 2024 194.77 195.10 189.70 189.85 564,503 -5.27(-2.70%)
Jan 30, 2024 194.10 197.13 193.31 195.12 491,765 -0.40(-0.20%)
Jan 29, 2024 192.38 195.66 191.59 195.52 627,940 +2.10(+1.09%)
Jan 26, 2024 193.54 195.75 192.73 193.41 802,746 +1.03(+0.53%)
Jan 25, 2024 194.21 196.25 191.49 192.38 810,076 -0.64(-0.33%)
Jan 24, 2024 198.75 198.91 192.67 193.02 682,136 -3.82(-1.94%)
Jan 23, 2024 197.74 202.25 196.17 196.84 800,464 +2.03(+1.04%)
Jan 22, 2024 195.29 197.64 190.61 194.81 1,508,104 +1.62(+0.84%)
Jan 19, 2024 195.24 195.67 191.15 193.19 1,043,653 -2.05(-1.05%)
Jan 18, 2024 193.92 195.37 188.08 195.24 713,820 +3.44(+1.80%)
Jan 17, 2024 192.76 193.60 189.37 191.79 991,201 -2.55(-1.31%)
Jan 16, 2024 195.62 196.60 190.84 194.34 881,633 -2.82(-1.43%)
Jan 12, 2024 199.49 200.40 197.07 197.16 574,218 -2.71(-1.36%)
Jan 11, 2024 202.55 202.55 195.69 199.88 834,607 -1.71(-0.85%)
Jan 10, 2024 203.99 204.07 200.00 201.59 642,978 -1.02(-0.50%)
Jan 09, 2024 201.57 205.75 201.57 202.60 430,328 -1.12(-0.55%)
Jan 08, 2024 196.96 205.03 196.75 203.72 601,777 +6.97(+3.55%)
Jan 05, 2024 192.63 199.82 192.43 196.75 625,805 +0.65(+0.33%)
Jan 04, 2024 195.15 198.14 193.57 196.10 572,867 +2.05(+1.05%)
Jan 03, 2024 201.16 202.01 193.34 194.05 833,123 -10.13(-4.96%)
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.