Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	315.93	333.64		333.01	490,074	+17.95(+5.70%)
Jan 28, 2022	301.07	315.04	294.65	315.06	479,346	+16.14(+5.40%)
Jan 27, 2022	306.87	308.21	295.21	298.92	721,855	-1.07(-0.36%)
Jan 26, 2022	313.83	317.56	295.56	300.00	651,386	-2.59(-0.86%)
Jan 25, 2022	314.15	317.81	297.01	302.59	711,144	-21.47(-6.63%)
Jan 24, 2022	300.68	324.73	296.19	324.06	831,053	+16.18(+5.25%)
Jan 21, 2022	325.05	325.74	307.39	307.88	849,704	-18.15(-5.57%)
Jan 20, 2022	334.87	339.53	325.09	326.03	573,925	-1.48(-0.45%)
Jan 19, 2022	323.78	335.52	322.93	327.51	604,256	+6.98(+2.18%)
Jan 18, 2022	324.25	330.60	319.18	320.52	536,864	-11.18(-3.37%)
Jan 14, 2022				331.71	0	-8.50(-2.50%)
Jan 13, 2022	355.41	357.42	340.01	340.21	499,142	-15.41(-4.33%)
Jan 12, 2022	363.64	373.12	352.72	355.62	418,778	-9.07(-2.49%)
Jan 11, 2022	361.53	367.37	355.40	364.69	455,561	+3.16(+0.87%)
Jan 10, 2022	347.83	361.88	340.64	361.53	636,035	+8.16(+2.31%)
Jan 07, 2022	353.69	359.60	348.62	353.37	792,767	-1.02(-0.29%)
Jan 06, 2022	354.98	360.34	347.64	354.39	1,227,494	-4.08(-1.14%)
Jan 05, 2022	385.83	385.83	356.28	358.47	1,441,659	-30.72(-7.89%)
Jan 04, 2022	402.78	402.78	381.78	389.19	1,081,555	-12.98(-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.