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 (%)
Mar 31, 2023 295.22 303.35 294.44 301.28 537,944 +7.65(+2.61%)
Mar 30, 2023 289.87 301.04 289.55 293.63 940,100 +10.33(+3.65%)
Mar 29, 2023 274.25 283.57 272.08 283.31 519,642 +12.72(+4.70%)
Mar 28, 2023 269.36 271.47 267.67 270.58 297,907 +0.55(+0.20%)
Mar 27, 2023 270.92 275.07 268.46 270.04 305,673 +0.91(+0.34%)
Mar 24, 2023 270.28 270.37 265.60 269.12 316,032 -0.75(-0.28%)
Mar 23, 2023 267.08 271.62 264.76 269.88 452,447 +5.42(+2.05%)
Mar 22, 2023 273.93 274.06 264.24 264.46 337,565 -10.41(-3.79%)
Mar 21, 2023 268.89 275.52 268.08 274.86 548,813 +6.92(+2.58%)
Mar 20, 2023 272.33 273.30 266.59 267.94 518,757 -6.51(-2.37%)
Mar 17, 2023 277.27 280.64 272.61 274.46 650,185 -3.09(-1.11%)
Mar 16, 2023 275.48 279.53 271.42 277.55 412,190 +2.16(+0.78%)
Mar 15, 2023 274.86 279.13 272.96 275.39 379,727 -2.61(-0.94%)
Mar 14, 2023 277.98 280.86 273.28 277.99 370,821 +5.92(+2.17%)
Mar 13, 2023 268.29 277.93 263.28 272.08 707,024 +1.25(+0.46%)
Mar 10, 2023 281.76 282.19 267.26 270.83 710,438 -12.36(-4.36%)
Mar 09, 2023 284.51 290.72 282.44 283.19 445,950 -3.05(-1.07%)
Mar 08, 2023 284.01 287.03 282.30 286.24 372,862 +1.42(+0.50%)
Mar 07, 2023 290.32 292.26 284.81 284.82 339,509 -5.28(-1.82%)
Mar 06, 2023 292.15 296.48 289.83 290.10 468,104 +1.18(+0.41%)
Mar 03, 2023 286.18 290.38 285.97 288.93 784,817 +4.16(+1.46%)
Mar 02, 2023 280.85 286.91 280.18 284.76 468,523 +2.80(+0.99%)
Mar 01, 2023 285.82 287.83 281.62 281.96 535,729 -4.51(-1.57%)
Feb 28, 2023 291.33 294.57 286.15 286.47 659,930 -5.01(-1.72%)
Feb 27, 2023 294.02 294.20 290.77 291.48 485,238 +0.69(+0.24%)
Feb 24, 2023 292.71 293.14 289.16 290.79 316,178 -6.45(-2.17%)
Feb 23, 2023 299.78 300.31 291.78 297.24 240,893 +0.98(+0.33%)
Feb 22, 2023 297.31 301.72 294.95 296.26 496,887 +2.41(+0.82%)
Feb 21, 2023 296.24 298.41 293.43 293.85 469,563 -7.31(-2.43%)
Feb 17, 2023 303.00 303.00 295.60 301.16 975,033 -3.53(-1.16%)
Feb 16, 2023 307.22 313.37 304.22 304.69 603,319 -12.44(-3.92%)
Feb 15, 2023 320.41 323.49 315.06 317.13 643,840 -4.65(-1.44%)
Feb 14, 2023 316.84 323.50 316.84 321.78 629,896 +1.92(+0.60%)
Feb 13, 2023 316.44 320.85 314.38 319.86 455,949 +5.61(+1.79%)
Feb 10, 2023 316.14 317.52 310.69 314.25 483,593 -5.34(-1.67%)
Feb 09, 2023 324.17 327.13 318.00 319.59 1,027,981 +1.26(+0.40%)
Feb 08, 2023 327.04 327.74 309.39 318.33 1,550,445 -23.10(-6.77%)
Feb 07, 2023 325.42 344.28 322.41 341.43 508,819 +14.70(+4.50%)
Feb 06, 2023 329.74 332.81 325.73 326.73 583,546 -7.68(-2.30%)
Feb 03, 2023 339.49 347.37 333.93 334.41 391,270 -14.84(-4.25%)
Feb 02, 2023 348.71 359.11 346.04 349.25 588,625 +11.54(+3.42%)
Feb 01, 2023 321.16 339.97 320.65 337.71 642,631 +16.68(+5.20%)
Jan 31, 2023 314.90 321.03 313.23 321.03 376,283 +8.11(+2.59%)
Jan 30, 2023 314.59 319.93 312.82 312.93 256,756 -6.42(-2.01%)
Jan 27, 2023 315.37 322.47 314.92 319.35 356,892 +0.77(+0.24%)
Jan 26, 2023 316.41 319.52 312.12 318.58 249,056 +6.80(+2.18%)
Jan 25, 2023 308.05 313.38 295.26 311.78 415,204 -5.27(-1.66%)
Jan 24, 2023 316.51 319.93 315.12 317.05 268,101 -2.13(-0.67%)
Jan 23, 2023 310.51 320.39 308.14 319.18 343,518 +8.53(+2.75%)
Jan 20, 2023 302.52 311.29 301.39 310.65 295,258 +8.58(+2.84%)
Jan 19, 2023 304.16 307.62 301.09 302.07 267,738 -6.91(-2.24%)
Jan 18, 2023 311.54 318.30 307.44 308.97 530,769 +1.46(+0.47%)
Jan 17, 2023 301.72 309.86 299.44 307.52 464,473 +5.79(+1.92%)
Jan 13, 2023 297.01 303.12 296.36 301.73 419,499 +0.18(+0.06%)
Jan 12, 2023 303.66 307.33 296.17 301.55 424,351 +0.03(+0.01%)
Jan 11, 2023 299.53 302.89 297.87 301.52 393,865 +5.86(+1.98%)
Jan 10, 2023 286.92 297.52 283.16 295.66 665,263 +5.70(+1.97%)
Jan 09, 2023 286.99 295.15 285.65 289.96 1,109,378 +5.89(+2.07%)
Jan 06, 2023 294.95 294.95 281.69 284.08 1,132,554 -7.90(-2.71%)
Jan 05, 2023 295.52 295.83 289.34 291.98 478,936 -9.20(-3.05%)
Jan 04, 2023 304.61 305.63 298.71 301.17 437,025 -0.72(-0.24%)
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.