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, 2022 315.93 333.65 333.02 490,062 +17.95(+5.70%)
Jan 28, 2022 301.07 315.05 294.66 315.07 479,335 +16.14(+5.40%)
Jan 27, 2022 306.88 308.22 295.21 298.93 721,839 -1.07(-0.36%)
Jan 26, 2022 313.84 317.57 295.57 300.00 651,371 -2.59(-0.86%)
Jan 25, 2022 314.15 317.82 297.01 302.59 711,128 -21.47(-6.63%)
Jan 24, 2022 300.69 324.73 296.20 324.07 831,034 +16.18(+5.25%)
Jan 21, 2022 325.06 325.75 307.40 307.89 849,685 -18.15(-5.57%)
Jan 20, 2022 334.87 339.54 325.10 326.03 573,912 -1.48(-0.45%)
Jan 19, 2022 323.79 335.53 322.94 327.51 604,242 +6.98(+2.18%)
Jan 18, 2022 324.26 330.61 319.19 320.53 536,852 -11.18(-3.37%)
Jan 14, 2022 331.71 0 -8.50(-2.50%)
Jan 13, 2022 355.42 357.42 340.02 340.22 499,130 -15.41(-4.33%)
Jan 12, 2022 363.64 373.13 352.73 355.63 418,769 -9.07(-2.49%)
Jan 11, 2022 361.54 367.38 355.41 364.70 455,550 +3.16(+0.87%)
Jan 10, 2022 347.83 361.89 340.65 361.54 636,021 +8.16(+2.31%)
Jan 07, 2022 353.69 359.60 348.63 353.38 792,749 -1.02(-0.29%)
Jan 06, 2022 354.99 360.35 347.64 354.40 1,227,466 -4.08(-1.14%)
Jan 05, 2022 385.84 385.84 356.29 358.48 1,441,626 -30.72(-7.89%)
Jan 04, 2022 402.79 402.79 381.79 389.20 1,081,530 -12.98(-3.23%)
Jan 03, 2022 412.36 413.25 396.67 402.18 615,629 -10.18(-2.47%)
Dec 31, 2021 415.35 416.08 411.30 412.36 382,874 -2.49(-0.60%)
Dec 30, 2021 415.53 419.95 413.50 414.85 214,084 +0.49(+0.12%)
Dec 29, 2021 419.27 419.27 407.85 414.37 154,042 -3.75(-0.90%)
Dec 28, 2021 426.57 427.00 417.61 418.12 154,738 -5.33(-1.26%)
Dec 27, 2021 421.01 424.40 417.82 423.45 315,594 +2.51(+0.60%)
Dec 23, 2021 418.26 423.39 414.24 420.94 147,777 +2.06(+0.49%)
Dec 22, 2021 414.15 425.02 411.00 418.88 340,413 +4.97(+1.20%)
Dec 21, 2021 401.26 415.62 401.26 413.91 321,920 +16.10(+4.05%)
Dec 20, 2021 398.14 404.05 394.80 397.81 417,022 -6.24(-1.54%)
Dec 17, 2021 394.52 406.14 386.55 404.05 609,939 +7.40(+1.87%)
Dec 16, 2021 414.00 414.00 393.17 396.65 302,168 -15.41(-3.74%)
Dec 15, 2021 403.01 413.06 397.01 412.06 257,167 +9.70(+2.41%)
Dec 14, 2021 406.44 410.93 395.30 402.36 358,524 -10.27(-2.49%)
Dec 13, 2021 416.14 421.33 410.42 412.63 328,454 -4.23(-1.01%)
Dec 10, 2021 424.40 429.46 412.35 416.86 251,622 -4.58(-1.09%)
Dec 09, 2021 432.52 434.65 421.15 421.44 231,491 -11.33(-2.62%)
Dec 08, 2021 432.63 435.92 422.10 432.77 248,422 +0.35(+0.08%)
Dec 07, 2021 426.25 439.37 424.62 432.42 404,212 +16.69(+4.01%)
Dec 06, 2021 412.41 419.77 405.22 415.74 316,472 +0.75(+0.18%)
Dec 03, 2021 435.64 437.15 406.54 414.98 568,282 -21.11(-4.84%)
Dec 02, 2021 417.57 438.93 417.57 436.09 486,242 +16.87(+4.03%)
Dec 01, 2021 440.85 442.99 418.76 419.21 361,087 -15.29(-3.52%)
Nov 30, 2021 441.70 447.23 431.25 434.50 394,294 -9.88(-2.22%)
Nov 29, 2021 442.07 446.51 436.30 444.38 308,402 +9.52(+2.19%)
Nov 26, 2021 446.44 454.58 433.31 434.86 247,198 -14.36(-3.20%)
Nov 24, 2021 440.29 451.83 437.61 449.22 293,156 +3.90(+0.88%)
Nov 23, 2021 446.59 451.25 433.37 445.31 383,432 -4.31(-0.96%)
Nov 22, 2021 466.80 466.90 445.15 449.63 287,083 -17.69(-3.79%)
Nov 19, 2021 471.15 471.95 460.55 467.31 329,866 +1.11(+0.24%)
Nov 18, 2021 472.53 467.02 465.87 466.20 299,354 -7.62(-1.61%)
Nov 17, 2021 482.69 482.69 467.77 473.82 279,725 -8.87(-1.84%)
Nov 16, 2021 479.50 487.23 478.27 482.69 242,086 +1.91(+0.40%)
Nov 15, 2021 490.21 490.21 477.07 480.78 309,632 -6.12(-1.26%)
Nov 12, 2021 485.67 488.10 481.08 486.90 318,631 +2.21(+0.46%)
Nov 11, 2021 492.00 492.11 483.95 484.69 363,916 -3.57(-0.73%)
Nov 10, 2021 499.82 488.25 265,980 -15.62(-3.10%)
Nov 09, 2021 509.75 513.13 498.58 503.87 265,835 -4.06(-0.80%)
Nov 08, 2021 505.84 511.45 503.90 507.94 348,589 +6.97(+1.39%)
Nov 05, 2021 511.69 519.28 500.41 500.96 460,526 -7.55(-1.48%)
Nov 04, 2021 515.65 516.46 507.20 508.51 492,489 -0.33(-0.06%)
Nov 03, 2021 533.34 533.34 497.83 508.84 770,592 -40.62(-7.39%)
Nov 02, 2021 553.93 555.16 543.46 549.46 470,219 +6.61(+1.22%)
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.