Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	222.82	224.31	219.24	224.20	717,280	+2.14(+0.96%)
Jun 27, 2019	216.28	222.23	215.35	222.06	481,395	+7.65(+3.57%)
Jun 26, 2019	217.86	219.71	214.25	214.41	669,550	-1.51(-0.70%)
Jun 25, 2019	223.67	224.09	214.54	215.92	802,371	-7.32(-3.28%)
Jun 24, 2019	225.80	227.41	221.72	223.24	591,013	-2.47(-1.10%)
Jun 21, 2019	227.40	228.62	224.69	225.71	1,139,174	-1.88(-0.83%)
Jun 20, 2019	227.44	230.83	224.47	227.59	967,329	+4.21(+1.89%)
Jun 19, 2019	220.13	223.38	217.89	223.38	724,651	+3.43(+1.56%)
Jun 18, 2019	220.10	223.49	218.76	219.94	528,975	+2.87(+1.32%)
Jun 17, 2019	212.88	217.99	212.64	217.08	626,701	+5.12(+2.42%)
Jun 14, 2019	216.28	216.41	211.38	211.96	409,354	-4.37(-2.02%)
Jun 13, 2019	211.85	216.33	210.40	216.33	558,844	+4.71(+2.22%)
Jun 12, 2019	211.72	212.26	208.16	211.62	664,711	+0.17(+0.08%)
Jun 11, 2019	219.90	221.30	207.67	211.45	938,263	-7.99(-3.64%)
Jun 10, 2019	224.88	228.33	218.91	219.44	1,089,385	-0.53(-0.24%)
Jun 07, 2019	217.89	221.40	217.34	219.97	682,493	+3.20(+1.48%)
Jun 06, 2019	214.36	218.46	210.80	216.77	627,668	+2.41(+1.13%)
Jun 05, 2019	210.00	214.36	206.95	214.36	746,132	+7.66(+3.71%)
Jun 04, 2019	196.87	206.82	195.65	206.69	1,012,231	+11.55(+5.92%)

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.