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

Paycom Software Inc (NY: PAYC )

163.59 -3.20 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 31, 2020 207.67 209.97 196.42 199.76 1,019,598 -10.99(-5.21%)
Mar 30, 2020 207.40 216.56 206.61 210.74 805,633 +4.13(+2.00%)
Mar 27, 2020 217.86 221.47 205.15 206.61 1,127,267 -20.04(-8.84%)
Mar 26, 2020 201.97 227.81 199.89 226.66 1,099,095 +18.35(+8.81%)
Mar 25, 2020 200.66 216.51 190.48 208.30 1,143,049 +8.93(+4.48%)
Mar 24, 2020 188.33 199.74 182.14 199.37 1,364,397 +22.43(+12.67%)
Mar 23, 2020 188.97 189.85 171.71 176.94 1,673,167 -13.72(-7.19%)
Mar 20, 2020 200.99 216.00 187.90 190.66 1,469,987 -4.69(-2.40%)
Mar 19, 2020 191.33 201.56 180.05 195.35 1,205,263 +5.10(+2.68%)
Mar 18, 2020 196.99 202.08 184.91 190.25 1,281,955 -24.09(-11.24%)
Mar 17, 2020 197.90 214.43 188.37 214.33 1,062,864 +20.25(+10.43%)
Mar 16, 2020 194.16 206.50 182.33 194.08 1,313,213 -30.01(-13.39%)
Mar 13, 2020 203.34 224.12 194.40 224.09 1,640,286 +34.25(+18.04%)
Mar 12, 2020 187.28 217.18 183.30 189.84 1,993,099 -28.38(-13.01%)
Mar 11, 2020 231.91 235.76 214.53 218.22 1,360,284 -18.59(-7.85%)
Mar 10, 2020 243.69 245.76 229.91 236.81 1,216,743 -1.34(-0.56%)
Mar 09, 2020 237.35 253.00 233.08 238.16 1,376,667 -26.57(-10.04%)
Mar 06, 2020 270.94 271.90 254.46 264.73 1,049,399 -14.39(-5.15%)
Mar 05, 2020 284.83 292.10 277.90 279.11 661,706 -11.30(-3.89%)
Mar 04, 2020 284.25 290.42 279.29 290.42 579,378 +11.26(+4.03%)
Mar 03, 2020 290.36 294.32 270.98 279.15 720,124 -9.55(-3.31%)
Mar 02, 2020 282.46 289.07 273.04 288.70 820,044 +9.21(+3.29%)
Feb 28, 2020 267.97 280.44 261.56 279.50 1,480,100 +1.28(+0.46%)
Feb 27, 2020 277.37 290.30 274.57 278.22 870,794 -10.44(-3.62%)
Feb 26, 2020 284.96 297.17 284.47 288.67 680,471 +2.98(+1.04%)
Feb 25, 2020 296.41 298.27 284.64 285.69 917,237 -6.78(-2.32%)
Feb 24, 2020 282.22 295.67 282.02 292.47 1,057,344 -4.57(-1.54%)
Feb 21, 2020 305.47 306.06 295.88 297.04 795,771 -9.83(-3.20%)
Feb 20, 2020 321.27 321.55 301.82 306.87 952,770 -13.99(-4.36%)
Feb 19, 2020 317.77 322.36 316.94 320.86 868,303 +6.25(+1.99%)
Feb 18, 2020 310.77 314.96 308.17 314.61 673,739 +3.69(+1.19%)
Feb 14, 2020 301.32 312.22 301.32 310.93 874,246 +11.02(+3.67%)
Feb 13, 2020 291.08 303.19 291.08 299.91 706,729 +6.85(+2.34%)
Feb 12, 2020 292.40 293.30 285.07 293.06 631,891 +1.58(+0.54%)
Feb 11, 2020 296.08 297.26 288.81 291.47 835,741 -3.19(-1.08%)
Feb 10, 2020 290.26 296.66 289.24 294.67 824,904 +4.41(+1.52%)
Feb 07, 2020 287.02 296.39 287.02 290.26 962,126 +2.79(+0.97%)
Feb 06, 2020 297.72 303.57 284.89 287.47 2,715,958 -31.44(-9.86%)
Feb 05, 2020 337.81 338.19 315.17 318.90 1,729,767 -15.07(-4.51%)
Feb 04, 2020 324.54 334.22 323.44 333.98 1,059,492 +14.11(+4.41%)
Feb 03, 2020 317.54 321.75 314.63 319.86 936,496 +5.25(+1.67%)
Jan 31, 2020 319.84 320.39 314.33 314.61 881,426 -7.38(-2.29%)
Jan 30, 2020 317.22 322.13 314.45 321.99 608,636 +3.53(+1.11%)
Jan 29, 2020 316.87 321.13 314.85 318.46 1,058,383 +3.42(+1.09%)
Jan 28, 2020 309.49 316.33 307.54 315.04 1,129,189 +5.99(+1.94%)
Jan 27, 2020 304.03 310.94 304.03 309.05 9,611,060 -2.25(-0.72%)
Jan 24, 2020 312.80 314.33 308.24 311.30 2,187,284 -0.04(-0.01%)
Jan 23, 2020 314.71 320.39 310.52 311.34 3,242,556 +11.44(+3.81%)
Jan 22, 2020 299.76 302.95 297.39 299.90 494,780 +3.46(+1.17%)
Jan 21, 2020 292.90 297.85 292.25 296.44 467,796 +3.50(+1.20%)
Jan 17, 2020 292.48 293.21 289.11 292.94 314,101 +1.91(+0.66%)
Jan 16, 2020 287.48 291.12 285.46 291.03 330,300 +5.16(+1.81%)
Jan 15, 2020 285.41 289.24 284.11 285.87 398,773 +2.55(+0.90%)
Jan 14, 2020 292.24 294.21 282.37 283.32 759,746 -8.82(-3.02%)
Jan 13, 2020 285.78 293.78 284.38 292.14 596,273 +9.74(+3.45%)
Jan 10, 2020 283.31 285.05 281.02 282.40 418,970 +0.29(+0.10%)
Jan 09, 2020 281.82 284.62 280.14 282.11 512,176 +2.15(+0.77%)
Jan 08, 2020 277.41 283.44 276.49 279.96 538,234 +3.59(+1.30%)
Jan 07, 2020 275.30 279.45 273.70 276.37 455,917 +1.38(+0.50%)
Jan 06, 2020 264.91 275.10 264.02 274.99 451,648 +5.32(+1.97%)
Jan 03, 2020 266.49 270.63 265.12 269.67 346,968 +0.90(+0.33%)
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.