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: 6:30 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 (%)
Mar 31, 2022 347.21 352.21 343.27 343.27 401,804 -0.87(-0.25%)
Mar 30, 2022 351.88 353.26 342.45 344.14 423,013 -12.34(-3.46%)
Mar 29, 2022 352.92 360.22 347.55 356.48 329,330 +11.54(+3.34%)
Mar 28, 2022 339.16 346.27 336.02 344.95 196,581 +6.75(+2.00%)
Mar 25, 2022 346.71 347.91 330.38 338.20 334,486 -7.52(-2.18%)
Mar 24, 2022 342.37 345.85 335.48 345.72 209,521 +4.53(+1.33%)
Mar 23, 2022 351.26 351.26 340.14 341.19 362,619 -12.84(-3.63%)
Mar 22, 2022 348.31 361.37 344.70 354.04 417,526 +5.32(+1.53%)
Mar 21, 2022 352.19 356.77 342.93 348.71 469,459 -7.09(-1.99%)
Mar 18, 2022 338.40 358.26 338.02 355.80 765,642 +15.77(+4.64%)
Mar 17, 2022 321.50 341.05 318.07 340.03 627,757 +15.75(+4.86%)
Mar 16, 2022 306.46 324.69 306.45 324.29 491,523 +21.02(+6.93%)
Mar 15, 2022 297.31 303.41 294.99 303.26 377,153 +8.27(+2.81%)
Mar 14, 2022 298.29 307.87 290.90 294.99 326,962 -5.51(-1.83%)
Mar 11, 2022 311.60 311.60 299.84 300.50 285,968 -6.39(-2.08%)
Mar 10, 2022 301.04 307.69 306.89 348,471 -1.53(-0.49%)
Mar 09, 2022 300.53 312.77 297.10 308.42 260,702 +16.48(+5.65%)
Mar 08, 2022 295.56 300.89 281.36 291.94 619,765 -6.70(-2.24%)
Mar 07, 2022 318.34 321.96 298.39 298.64 462,846 -17.05(-5.40%)
Mar 04, 2022 322.53 328.80 307.44 315.68 421,357 -5.36(-1.67%)
Mar 03, 2022 338.51 338.51 319.06 321.04 260,978 -14.12(-4.21%)
Mar 02, 2022 336.27 336.27 325.90 335.17 276,867 +3.57(+1.08%)
Mar 01, 2022 337.61 341.09 329.30 331.60 412,931 -4.57(-1.36%)
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%)
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.