Skip to main content
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 (%)
Feb 26, 2021 369.39 375.55 364.16 370.88 454,275 +5.88(+1.61%)
Feb 25, 2021 381.42 382.42 360.97 365.01 438,819 -18.49(-4.82%)
Feb 24, 2021 372.61 383.82 362.76 383.50 573,748 +9.52(+2.55%)
Feb 23, 2021 369.49 377.47 352.75 373.98 624,355 -3.35(-0.89%)
Feb 22, 2021 390.17 391.33 376.23 377.32 384,690 -19.22(-4.85%)
Feb 19, 2021 398.70 408.29 395.92 396.54 629,244 -1.41(-0.35%)
Feb 18, 2021 386.46 402.45 381.09 397.95 437,014 +9.71(+2.50%)
Feb 17, 2021 382.92 388.92 373.51 388.24 645,906 +1.75(+0.45%)
Feb 16, 2021 410.17 410.17 385.53 386.49 563,711 -22.78(-5.57%)
Feb 12, 2021 400.17 409.98 398.31 409.27 463,457 +5.61(+1.39%)
Feb 11, 2021 425.52 439.17 398.75 403.67 773,978 -18.21(-4.32%)
Feb 10, 2021 430.11 430.13 415.51 421.88 418,627 -7.25(-1.69%)
Feb 09, 2021 425.45 431.60 421.21 429.13 270,380 +3.51(+0.82%)
Feb 08, 2021 432.09 437.46 423.12 425.63 298,586 -4.70(-1.09%)
Feb 05, 2021 428.49 435.06 426.14 430.32 408,161 +6.01(+1.42%)
Feb 04, 2021 414.21 425.23 410.97 424.32 317,984 +12.58(+3.05%)
Feb 03, 2021 410.77 415.88 406.09 411.74 415,314 +3.37(+0.83%)
Feb 02, 2021 396.64 412.47 390.94 408.37 349,001 +15.48(+3.94%)
Feb 01, 2021 381.55 394.15 380.77 392.89 342,072 +16.56(+4.40%)
Jan 29, 2021 380.30 383.03 370.34 376.33 358,112 -6.99(-1.82%)
Jan 28, 2021 376.82 391.46 376.73 383.32 406,418 +10.24(+2.74%)
Jan 27, 2021 380.18 384.37 370.98 373.08 638,279 -15.59(-4.01%)
Jan 26, 2021 406.16 406.75 386.96 388.67 467,977 -17.87(-4.40%)
Jan 25, 2021 409.01 412.62 395.43 406.54 386,855 +0.42(+0.10%)
Jan 22, 2021 400.62 407.26 398.92 406.12 269,013 +5.22(+1.30%)
Jan 21, 2021 406.45 408.56 399.53 400.90 251,822 -4.20(-1.04%)
Jan 20, 2021 396.01 406.86 392.18 405.10 828,985 +11.34(+2.88%)
Jan 19, 2021 396.41 399.67 390.68 393.77 674,102 -1.65(-0.42%)
Jan 15, 2021 411.39 411.94 395.28 395.42 549,832 -13.86(-3.39%)
Jan 14, 2021 414.48 419.84 406.98 409.29 366,729 -2.54(-0.62%)
Jan 13, 2021 419.18 420.38 410.12 411.82 322,954 -5.20(-1.25%)
Jan 12, 2021 423.46 423.92 411.97 417.02 422,874 -6.30(-1.49%)
Jan 11, 2021 432.80 432.80 422.79 423.33 239,923 -13.85(-3.17%)
Jan 08, 2021 433.19 444.97 430.77 437.17 360,332 +9.31(+2.17%)
Jan 07, 2021 414.37 429.38 414.37 427.87 355,546 +17.69(+4.31%)
Jan 06, 2021 417.22 421.36 407.44 410.18 518,617 -12.87(-3.04%)
Jan 05, 2021 419.68 429.63 417.22 423.05 478,930 -0.84(-0.20%)
Jan 04, 2021 445.96 446.12 417.94 423.89 501,726 -24.30(-5.42%)
Dec 31, 2020 448.19 448.19 448.19 524,702 +4.30(+0.97%)
Dec 30, 2020 448.56 448.56 442.18 443.89 524,702 +0.32(+0.07%)
Dec 29, 2020 459.84 460.48 441.74 443.57 366,114 -15.86(-3.45%)
Dec 28, 2020 463.80 463.98 451.18 459.43 311,818 +1.45(+0.32%)
Dec 24, 2020 460.85 460.85 453.89 457.98 96,263 -2.22(-0.48%)
Dec 23, 2020 461.67 466.85 456.43 460.20 336,914 -0.75(-0.16%)
Dec 22, 2020 444.02 462.36 442.05 460.96 512,784 +19.36(+4.39%)
Dec 21, 2020 431.78 445.74 427.33 441.59 403,516 +5.70(+1.31%)
Dec 18, 2020 438.70 439.87 429.83 435.89 846,796 -1.94(-0.44%)
Dec 17, 2020 420.20 438.28 419.49 437.84 519,757 +18.34(+4.37%)
Dec 16, 2020 421.49 426.28 419.48 419.49 368,075 -1.99(-0.47%)
Dec 15, 2020 425.95 430.82 420.58 421.49 450,977 -0.67(-0.16%)
Dec 14, 2020 422.61 426.14 415.42 422.16 325,434 +2.07(+0.49%)
Dec 11, 2020 422.47 426.30 416.16 420.09 303,724 -3.07(-0.73%)
Dec 10, 2020 416.23 426.35 410.94 423.16 420,942 +5.28(+1.26%)
Dec 09, 2020 433.51 437.05 416.46 417.88 343,093 -18.19(-4.17%)
Dec 08, 2020 433.38 438.18 429.48 436.06 350,984 +2.98(+0.69%)
Dec 07, 2020 432.34 438.88 429.25 433.08 273,171 -0.15(-0.03%)
Dec 04, 2020 426.59 435.79 426.59 433.23 357,809 +8.59(+2.02%)
Dec 03, 2020 415.98 433.08 415.98 424.64 339,718 +8.80(+2.12%)
Dec 02, 2020 405.71 417.32 401.30 415.84 255,138 +3.86(+0.94%)
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.