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 28, 2022 332.39 339.64 330.93 336.17 517,195 +3.54(+1.06%)
Feb 25, 2022 324.80 333.39 320.40 332.63 629,169 +11.04(+3.43%)
Feb 24, 2022 300.46 325.47 299.82 321.59 975,860 +9.52(+3.05%)
Feb 23, 2022 320.85 323.67 311.47 312.06 430,180 -5.74(-1.81%)
Feb 22, 2022 313.24 323.57 311.60 317.80 391,329 +2.09(+0.66%)
Feb 18, 2022 315.71 0 -9.07(-2.79%)
Feb 17, 2022 336.93 338.38 324.25 324.78 354,285 -16.61(-4.87%)
Feb 16, 2022 338.24 342.17 328.34 341.39 574,147 -3.68(-1.07%)
Feb 15, 2022 347.50 351.72 341.72 345.07 343,287 +2.45(+0.71%)
Feb 14, 2022 343.91 348.92 340.18 342.62 503,125 -3.80(-1.10%)
Feb 11, 2022 358.68 365.60 342.16 346.42 727,160 -14.70(-4.07%)
Feb 10, 2022 350.75 368.00 349.08 361.12 728,767 -0.55(-0.15%)
Feb 09, 2022 362.93 364.15 346.88 361.67 1,275,061 +29.66(+8.93%)
Feb 08, 2022 323.43 333.83 322.21 332.00 823,356 +6.37(+1.96%)
Feb 07, 2022 323.42 331.93 320.54 325.63 703,868 +2.79(+0.87%)
Feb 04, 2022 315.36 326.92 307.23 322.84 425,981 +10.98(+3.52%)
Feb 03, 2022 314.20 311.19 311.86 415,663 -10.78(-3.34%)
Feb 02, 2022 334.19 334.80 320.10 322.64 347,087 -12.38(-3.69%)
Feb 01, 2022 332.99 336.64 324.64 335.02 446,259 +2.73(+0.82%)
Jan 31, 2022 315.25 332.93 332.29 491,129 +17.91(+5.70%)
Jan 28, 2022 300.42 314.36 294.02 314.38 480,379 +16.10(+5.40%)
Jan 27, 2022 306.21 307.55 294.57 298.28 723,410 -1.07(-0.36%)
Jan 26, 2022 313.15 316.88 294.92 299.35 652,790 -2.59(-0.86%)
Jan 25, 2022 313.47 317.13 296.37 301.94 712,676 -21.43(-6.63%)
Jan 24, 2022 300.03 324.03 295.56 323.36 832,843 +16.14(+5.25%)
Jan 21, 2022 324.35 325.04 306.73 307.22 851,535 -18.11(-5.57%)
Jan 20, 2022 334.14 338.80 324.39 325.32 575,161 -1.48(-0.45%)
Jan 19, 2022 323.08 334.80 322.24 326.80 605,558 +6.97(+2.18%)
Jan 18, 2022 323.55 329.89 318.50 319.83 538,021 -11.16(-3.37%)
Jan 14, 2022 330.99 0 -8.48(-2.50%)
Jan 13, 2022 354.65 356.65 339.28 339.48 500,217 -15.38(-4.33%)
Jan 12, 2022 362.86 372.32 351.96 354.86 419,680 -9.05(-2.49%)
Jan 11, 2022 360.75 366.58 354.64 363.91 456,542 +3.15(+0.87%)
Jan 10, 2022 347.08 361.10 339.91 360.75 637,406 +8.15(+2.31%)
Jan 07, 2022 352.93 358.82 347.87 352.61 794,475 -1.02(-0.29%)
Jan 06, 2022 354.21 359.56 346.89 353.63 1,230,138 -4.07(-1.14%)
Jan 05, 2022 385.00 385.00 355.52 357.70 1,444,764 -30.65(-7.89%)
Jan 04, 2022 401.91 401.91 380.96 388.36 1,083,885 -12.95(-3.23%)
Jan 03, 2022 411.46 412.35 395.81 401.31 616,969 -10.16(-2.47%)
Dec 31, 2021 414.45 415.17 410.40 411.46 383,708 -2.49(-0.60%)
Dec 30, 2021 414.63 419.04 412.61 413.95 214,550 +0.49(+0.12%)
Dec 29, 2021 418.36 418.36 406.97 413.47 154,377 -3.75(-0.90%)
Dec 28, 2021 425.65 426.07 416.70 417.21 155,075 -5.32(-1.26%)
Dec 27, 2021 420.10 423.48 416.92 422.54 316,281 +2.51(+0.60%)
Dec 23, 2021 417.35 422.47 413.34 420.03 148,099 +2.06(+0.49%)
Dec 22, 2021 413.25 424.10 410.11 417.97 341,154 +4.96(+1.20%)
Dec 21, 2021 400.39 414.72 400.39 413.01 322,621 +16.06(+4.05%)
Dec 20, 2021 397.27 403.17 393.94 396.95 417,930 -6.22(-1.54%)
Dec 17, 2021 393.67 405.26 385.71 403.17 611,267 +7.38(+1.87%)
Dec 16, 2021 413.10 413.10 392.32 395.79 302,826 -15.38(-3.74%)
Dec 15, 2021 402.14 412.16 396.14 411.17 257,727 +9.68(+2.41%)
Dec 14, 2021 405.56 410.04 394.44 401.49 359,305 -10.25(-2.49%)
Dec 13, 2021 415.24 420.41 409.52 411.73 329,169 -4.22(-1.02%)
Dec 10, 2021 423.48 428.53 411.45 415.95 252,170 -4.57(-1.09%)
Dec 09, 2021 431.58 433.70 420.24 420.52 231,995 -11.31(-2.62%)
Dec 08, 2021 431.69 434.97 421.19 431.83 248,963 +0.35(+0.08%)
Dec 07, 2021 425.32 438.41 423.69 431.48 405,092 +16.65(+4.01%)
Dec 06, 2021 411.51 418.86 404.34 414.83 317,161 +0.75(+0.18%)
Dec 03, 2021 434.69 436.20 405.66 414.08 569,520 -21.06(-4.84%)
Dec 02, 2021 416.66 437.98 416.66 435.14 487,301 +16.84(+4.03%)
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.