Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	314.21	320.34	312.54	320.34	377,103	+8.09(+2.59%)
Jan 30, 2023	313.91	319.24	312.14	312.25	257,315	-6.41(-2.01%)
Jan 27, 2023	314.68	321.77	314.24	318.65	357,670	+0.77(+0.24%)
Jan 26, 2023	315.72	318.82	311.45	317.88	249,598	+6.78(+2.18%)
Jan 25, 2023	307.38	312.70	294.62	311.10	416,109	-5.26(-1.66%)
Jan 24, 2023	315.83	319.24	314.44	316.36	268,685	-2.13(-0.67%)
Jan 23, 2023	309.83	319.69	307.47	318.49	344,267	+8.51(+2.75%)
Jan 20, 2023	301.86	310.62	300.74	309.97	295,902	+8.56(+2.84%)
Jan 19, 2023	303.50	306.95	300.44	301.41	268,322	-6.89(-2.24%)
Jan 18, 2023	310.86	317.61	306.77	308.30	531,926	+1.45(+0.47%)
Jan 17, 2023	301.06	309.18	298.79	306.85	465,485	+5.78(+1.92%)
Jan 13, 2023	296.37	302.46	295.71	301.07	420,413	+0.18(+0.06%)
Jan 12, 2023	303.00	306.66	295.52	300.89	425,276	+0.03(+0.01%)
Jan 11, 2023	298.88	302.23	297.22	300.87	394,723	+5.84(+1.98%)
Jan 10, 2023	286.30	296.87	282.54	295.02	666,712	+5.69(+1.97%)
Jan 09, 2023	286.37	294.51	285.03	289.33	1,111,795	+5.87(+2.07%)
Jan 06, 2023	294.31	294.31	281.08	283.46	1,135,022	-7.88(-2.71%)
Jan 05, 2023	294.88	295.19	288.71	291.34	479,980	-9.18(-3.05%)
Jan 04, 2023	303.95	304.97	298.06	300.52	437,977	-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.