Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

172.28 -4.19 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 321.24 321.78 315.70 315.99 877,599 -7.41(-2.29%)
Jan 30, 2020 318.61 323.53 315.83 323.39 605,993 +3.55(+1.11%)
Jan 29, 2020 318.25 322.53 316.22 319.85 1,053,787 +3.44(+1.09%)
Jan 28, 2020 310.84 317.71 308.88 316.41 1,124,286 +6.02(+1.94%)
Jan 27, 2020 305.36 312.30 305.36 310.39 9,569,328 -2.26(-0.72%)
Jan 24, 2020 314.17 315.70 309.58 312.66 2,177,787 -0.04(-0.01%)
Jan 23, 2020 316.08 321.79 311.87 312.70 3,228,476 +11.49(+3.81%)
Jan 22, 2020 301.07 304.28 298.68 301.21 492,632 +3.48(+1.17%)
Jan 21, 2020 294.18 299.15 293.52 297.73 465,764 +3.52(+1.20%)
Jan 17, 2020 293.76 294.49 290.37 294.21 312,737 +1.92(+0.66%)
Jan 16, 2020 288.73 292.39 286.71 292.30 328,866 +5.18(+1.81%)
Jan 15, 2020 286.66 290.50 285.35 287.11 397,042 +2.56(+0.90%)
Jan 14, 2020 293.51 295.50 283.60 284.55 756,448 -8.86(-3.02%)
Jan 13, 2020 287.02 295.06 285.62 293.41 593,684 +9.78(+3.45%)
Jan 10, 2020 284.54 286.29 282.25 283.63 417,151 +0.29(+0.10%)
Jan 09, 2020 283.05 285.86 281.36 283.34 509,952 +2.15(+0.77%)
Jan 08, 2020 278.62 284.68 277.70 281.19 535,897 +3.61(+1.30%)
Jan 07, 2020 276.50 280.67 274.90 277.58 453,938 +1.39(+0.50%)
Jan 06, 2020 266.07 276.30 265.18 276.19 449,687 +5.34(+1.97%)
Jan 03, 2020 267.65 271.81 266.28 270.85 345,461 +0.90(+0.33%)
Jan 02, 2020 265.10 270.12 263.83 269.94 391,327 +6.99(+2.66%)
Dec 31, 2019 258.50 263.62 257.23 262.95 667,966 +2.32(+0.89%)
Dec 30, 2019 266.15 266.95 254.29 260.63 486,607 -6.43(-2.41%)
Dec 27, 2019 268.14 268.96 264.27 267.05 400,840 +0.17(+0.06%)
Dec 26, 2019 263.56 268.18 263.56 266.88 320,449 +4.05(+1.54%)
Dec 24, 2019 263.02 264.85 262.21 262.83 112,569 -0.38(-0.14%)
Dec 23, 2019 262.14 266.71 262.01 263.21 409,850 +1.47(+0.56%)
Dec 20, 2019 261.27 262.80 259.61 261.74 326,330 +1.77(+0.68%)
Dec 19, 2019 257.26 260.97 257.26 259.97 287,604 +2.40(+0.93%)
Dec 18, 2019 255.01 260.20 255.01 257.57 322,851 +2.81(+1.10%)
Dec 17, 2019 259.84 259.84 253.28 254.76 385,773 -2.95(-1.14%)
Dec 16, 2019 256.88 260.34 255.66 257.71 450,740 +2.47(+0.97%)
Dec 13, 2019 252.33 257.53 251.37 255.23 367,109 +2.49(+0.99%)
Dec 12, 2019 258.99 260.63 252.66 252.74 498,753 -7.54(-2.90%)
Dec 11, 2019 263.92 265.54 256.50 260.28 571,899 -3.41(-1.29%)
Dec 10, 2019 268.06 269.41 263.49 263.69 358,208 -3.28(-1.23%)
Dec 09, 2019 266.56 269.64 266.14 266.96 258,748 +0.01(+0.00%)
Dec 06, 2019 267.16 268.99 264.34 266.95 505,555 +0.26(+0.10%)
Dec 05, 2019 269.08 272.14 266.65 266.69 462,298 -1.37(-0.51%)
Dec 04, 2019 270.23 273.10 267.45 268.06 469,058 -0.52(-0.19%)
Dec 03, 2019 257.22 271.11 253.28 268.58 835,133 +1.38(+0.52%)
Dec 02, 2019 274.92 275.95 263.37 267.20 886,010 -7.72(-2.81%)
Nov 29, 2019 276.98 277.25 274.91 274.92 223,930 -2.83(-1.02%)
Nov 27, 2019 273.46 278.04 272.25 277.75 488,942 +5.62(+2.07%)
Nov 26, 2019 266.17 273.45 265.77 272.13 902,182 +6.71(+2.53%)
Nov 25, 2019 262.19 267.34 262.19 265.41 591,767 +3.90(+1.49%)
Nov 22, 2019 259.61 261.53 256.39 261.51 622,757 +1.84(+0.71%)
Nov 21, 2019 260.20 261.87 256.57 259.67 1,046,031 +0.53(+0.20%)
Nov 20, 2019 241.34 259.72 241.34 259.15 1,572,201 +21.29(+8.95%)
Nov 19, 2019 234.71 240.18 234.59 237.85 661,138 +4.20(+1.80%)
Nov 18, 2019 231.11 236.29 230.77 233.65 555,288 +2.49(+1.08%)
Nov 15, 2019 230.67 231.20 227.50 231.16 531,130 +1.94(+0.85%)
Nov 14, 2019 224.97 229.29 223.60 229.22 588,650 +4.15(+1.84%)
Nov 13, 2019 219.58 225.17 218.90 225.07 472,785 +4.59(+2.08%)
Nov 12, 2019 218.59 220.66 217.81 220.48 435,137 +1.83(+0.84%)
Nov 11, 2019 215.23 219.83 214.34 218.66 374,336 +1.73(+0.80%)
Nov 08, 2019 211.54 218.71 210.96 216.93 605,237 +5.38(+2.54%)
Nov 07, 2019 213.53 215.94 209.84 211.54 431,653 -0.56(-0.26%)
Nov 06, 2019 210.29 212.42 208.41 212.10 426,866 +0.75(+0.36%)
Nov 05, 2019 210.05 211.84 207.50 211.34 790,936 +0.75(+0.35%)
Nov 04, 2019 213.78 214.28 208.47 210.60 651,352 -2.25(-1.05%)
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.