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 (%)
Jun 30, 2021 370.14 370.14 359.71 360.21 242,179 -10.39(-2.80%)
Jun 29, 2021 371.01 372.88 367.18 370.60 235,270 +0.45(+0.12%)
Jun 28, 2021 369.35 372.48 362.64 370.15 278,608 +4.66(+1.27%)
Jun 25, 2021 365.88 366.98 362.65 365.49 373,142 +1.44(+0.39%)
Jun 24, 2021 365.16 366.93 362.72 364.06 244,637 +2.21(+0.61%)
Jun 23, 2021 359.74 363.66 358.64 361.85 326,665 +3.53(+0.98%)
Jun 22, 2021 353.49 359.34 352.10 358.32 257,765 +4.82(+1.36%)
Jun 21, 2021 348.47 355.09 344.00 353.50 263,901 +4.32(+1.24%)
Jun 18, 2021 343.89 352.25 341.82 349.18 699,351 +3.80(+1.10%)
Jun 17, 2021 327.34 346.29 327.08 345.37 652,246 +15.87(+4.82%)
Jun 16, 2021 333.19 336.37 324.15 329.51 400,016 -2.64(-0.79%)
Jun 15, 2021 336.85 339.12 331.86 332.14 261,036 -5.82(-1.72%)
Jun 14, 2021 337.52 340.04 335.59 337.96 254,703 +1.01(+0.30%)
Jun 11, 2021 334.29 337.81 332.36 336.95 375,677 +4.55(+1.37%)
Jun 10, 2021 325.51 333.06 323.95 332.40 412,151 +7.66(+2.36%)
Jun 09, 2021 324.77 329.64 324.35 324.74 257,572 +1.35(+0.42%)
Jun 08, 2021 322.07 326.57 319.17 323.39 267,025 +6.03(+1.90%)
Jun 07, 2021 315.15 321.44 314.16 317.37 386,230 -2.02(-0.63%)
Jun 04, 2021 320.69 323.93 318.31 319.39 324,463 +2.84(+0.90%)
Jun 03, 2021 317.35 318.13 312.61 316.55 269,865 -5.35(-1.66%)
Jun 02, 2021 322.44 326.75 320.47 321.90 287,276 -0.65(-0.20%)
Jun 01, 2021 327.61 329.42 319.74 322.55 229,305 -4.09(-1.25%)
May 28, 2021 331.35 334.19 325.98 326.64 238,162 -1.36(-0.41%)
May 27, 2021 331.38 332.28 326.05 328.00 501,990 -4.52(-1.36%)
May 26, 2021 328.92 333.92 327.46 332.52 461,862 +5.48(+1.68%)
May 25, 2021 334.32 336.66 326.76 327.04 742,796 -6.38(-1.91%)
May 24, 2021 332.04 337.94 330.08 333.42 682,826 +6.15(+1.88%)
May 21, 2021 332.13 333.06 324.64 327.28 371,027 -1.57(-0.48%)
May 20, 2021 318.13 332.57 318.12 328.84 447,110 +11.76(+3.71%)
May 19, 2021 312.95 317.74 308.68 317.08 312,788 -1.98(-0.62%)
May 18, 2021 320.60 325.65 317.48 319.06 261,376 -0.25(-0.08%)
May 17, 2021 317.90 320.01 312.17 319.31 355,178 -4.07(-1.26%)
May 14, 2021 313.19 324.59 310.15 323.38 460,605 +17.22(+5.63%)
May 13, 2021 307.28 310.11 299.73 306.16 620,292 +3.41(+1.13%)
May 12, 2021 312.92 316.84 301.31 302.75 554,818 -15.66(-4.92%)
May 11, 2021 305.16 322.79 304.00 318.41 503,564 +4.05(+1.29%)
May 10, 2021 320.72 321.81 310.54 314.35 503,922 -10.29(-3.17%)
May 07, 2021 329.24 335.76 320.39 324.64 531,998 +0.43(+0.13%)
May 06, 2021 335.33 335.50 318.37 324.21 666,690 -13.81(-4.09%)
May 05, 2021 347.44 352.81 332.78 338.03 687,210 -13.09(-3.73%)
May 04, 2021 370.67 371.69 348.03 351.12 744,776 -24.38(-6.49%)
May 03, 2021 383.31 383.51 373.20 375.50 294,985 -5.46(-1.43%)
Apr 30, 2021 387.51 391.73 380.35 380.96 313,310 -9.74(-2.49%)
Apr 29, 2021 397.93 397.93 385.16 390.70 279,930 -6.80(-1.71%)
Apr 28, 2021 395.67 400.43 392.06 397.50 249,312 +0.85(+0.22%)
Apr 27, 2021 399.41 401.14 393.46 396.65 246,677 -0.71(-0.18%)
Apr 26, 2021 394.59 400.02 388.69 397.36 273,594 +1.36(+0.34%)
Apr 23, 2021 393.12 396.80 388.85 396.00 293,835 +9.48(+2.45%)
Apr 22, 2021 386.66 394.18 381.26 386.52 313,777 +1.75(+0.46%)
Apr 21, 2021 378.95 386.61 376.59 384.77 209,008 +5.78(+1.52%)
Apr 20, 2021 388.30 393.93 377.58 378.99 247,080 -10.66(-2.74%)
Apr 19, 2021 392.46 397.76 385.46 389.65 280,240 -5.24(-1.33%)
Apr 16, 2021 396.41 396.41 390.94 394.89 264,674 +0.29(+0.07%)
Apr 15, 2021 385.41 397.25 384.96 394.61 513,400 +11.62(+3.04%)
Apr 14, 2021 387.82 398.57 381.25 382.98 270,108 -3.23(-0.84%)
Apr 13, 2021 380.00 389.80 379.03 386.21 298,239 +8.62(+2.28%)
Apr 12, 2021 373.20 380.21 370.57 377.59 258,614 -0.22(-0.06%)
Apr 09, 2021 373.46 379.22 367.77 377.81 263,059 +2.17(+0.58%)
Apr 08, 2021 373.52 382.81 370.96 375.64 434,308 +6.98(+1.89%)
Apr 07, 2021 374.43 374.90 366.40 368.66 313,608 -5.93(-1.58%)
Apr 06, 2021 371.04 381.18 366.51 374.59 462,385 +0.22(+0.06%)
Apr 05, 2021 377.08 378.95 368.19 374.37 535,810 +1.00(+0.27%)
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.