Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.39 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.94	199.43	199.43	198.58	752,275	+1.79(+0.91%)
Mar 27, 2024	192.59	197.09	192.59	196.80	768,277	+6.61(+3.47%)
Mar 26, 2024	191.86	191.94	189.31	190.19	1,100,905	-0.66(-0.35%)
Mar 25, 2024	191.33	192.31	188.94	190.85	398,115	-1.21(-0.63%)
Mar 22, 2024	192.87	193.25	189.59	192.06	460,039	-1.06(-0.55%)
Mar 21, 2024	192.37	194.39	191.57	193.11	566,918	+2.19(+1.14%)
Mar 20, 2024	190.00	192.16	189.19	190.93	494,348	+1.76(+0.93%)
Mar 19, 2024	191.04	191.04	187.31	189.17	693,288	-2.03(-1.06%)
Mar 18, 2024	191.12	192.72	188.79	191.20	757,747	+1.91(+1.01%)
Mar 15, 2024	188.03	191.36	185.59	189.29	1,683,897	-0.10(-0.05%)
Mar 14, 2024	188.33	190.53	187.06	189.39	821,790	+1.55(+0.82%)
Mar 13, 2024	186.64	189.45	186.44	187.84	792,948	+1.41(+0.75%)
Mar 12, 2024	184.54	186.54	182.26	186.44	636,485	+2.33(+1.27%)
Mar 11, 2024	180.77	184.85	180.39	184.10	897,556	+3.27(+1.81%)
Mar 08, 2024	181.99	182.31	178.81	180.83	722,700	-0.46(-0.25%)
Mar 07, 2024	176.63	181.97	176.06	181.29	801,476	+5.79(+3.30%)
Mar 06, 2024	174.78	176.90	173.37	175.50	716,658	+1.99(+1.14%)
Mar 05, 2024	176.39	176.41	170.52	173.52	931,648	-4.15(-2.34%)
Mar 04, 2024	183.01	183.47	176.40	177.67	915,555	-6.69(-3.63%)

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.