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

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 367.59 371.19 364.41 365.95 420,904 +0.30(+0.08%)
Jul 28, 2023 363.72 368.26 360.31 365.65 441,414 +7.31(+2.04%)
Jul 27, 2023 359.22 368.18 356.57 358.34 613,766 +3.07(+0.86%)
Jul 26, 2023 349.32 358.08 349.32 355.27 358,800 +4.15(+1.18%)
Jul 25, 2023 348.40 351.62 347.72 351.13 241,788 +2.82(+0.81%)
Jul 24, 2023 348.73 352.79 345.54 348.31 409,447 +0.79(+0.23%)
Jul 21, 2023 359.24 359.39 347.18 347.51 513,721 -7.37(-2.08%)
Jul 20, 2023 359.40 361.20 353.52 354.89 307,294 -7.80(-2.15%)
Jul 19, 2023 362.29 365.99 358.17 362.69 383,078 +1.71(+0.47%)
Jul 18, 2023 356.46 362.43 355.72 360.98 504,799 +4.72(+1.33%)
Jul 17, 2023 351.23 358.02 351.13 356.26 365,436 +3.95(+1.12%)
Jul 14, 2023 346.99 352.82 344.95 352.31 714,777 +5.32(+1.53%)
Jul 13, 2023 340.40 349.24 339.52 346.99 513,424 +8.68(+2.57%)
Jul 12, 2023 341.38 342.35 335.06 338.30 508,314 +2.07(+0.62%)
Jul 11, 2023 332.27 337.06 329.29 336.23 446,885 +3.91(+1.18%)
Jul 10, 2023 320.61 334.70 320.01 332.32 724,382 +10.28(+3.19%)
Jul 07, 2023 320.14 325.07 318.69 322.04 400,954 +0.62(+0.19%)
Jul 06, 2023 311.29 322.92 310.41 321.41 604,740 +5.94(+1.88%)
Jul 05, 2023 314.65 316.62 311.94 315.47 335,813 -1.72(-0.54%)
Jul 03, 2023 317.74 319.47 315.24 317.19 200,215 -1.61(-0.50%)
Jun 30, 2023 314.77 319.85 312.68 318.79 464,857 +7.50(+2.41%)
Jun 29, 2023 309.85 313.77 307.56 311.29 338,740 +1.44(+0.46%)
Jun 28, 2023 313.70 317.77 306.94 309.85 658,310 -1.73(-0.55%)
Jun 27, 2023 310.20 314.04 307.43 311.58 459,888 +3.15(+1.02%)
Jun 26, 2023 302.51 309.00 301.98 308.43 375,375 +4.56(+1.50%)
Jun 23, 2023 300.99 305.86 300.51 303.87 613,204 -0.55(-0.18%)
Jun 22, 2023 308.58 309.08 303.56 304.41 618,196 -5.65(-1.82%)
Jun 21, 2023 316.67 318.79 308.17 310.06 488,152 -9.94(-3.11%)
Jun 20, 2023 313.63 320.92 312.31 320.00 499,404 +2.52(+0.79%)
Jun 16, 2023 324.79 326.38 315.61 317.48 677,351 -4.00(-1.24%)
Jun 15, 2023 315.80 322.31 313.41 321.48 556,396 +4.01(+1.26%)
Jun 14, 2023 320.28 325.50 315.34 317.47 509,126 -2.81(-0.88%)
Jun 13, 2023 313.20 320.82 312.06 320.28 512,731 +10.09(+3.25%)
Jun 12, 2023 304.94 311.23 303.67 310.19 368,578 +7.81(+2.58%)
Jun 09, 2023 304.33 306.30 301.55 302.38 421,582 -0.31(-0.10%)
Jun 08, 2023 300.59 306.36 299.22 302.69 490,818 +2.05(+0.68%)
Jun 07, 2023 306.88 307.65 297.56 300.64 408,377 -4.46(-1.46%)
Jun 06, 2023 302.08 309.73 301.74 305.10 497,684 +1.50(+0.49%)
Jun 05, 2023 290.07 305.25 288.44 303.60 858,581 +12.51(+4.30%)
Jun 02, 2023 283.30 291.71 282.11 291.09 612,774 +12.12(+4.34%)
Jun 01, 2023 274.57 282.15 270.98 278.97 431,195 +0.97(+0.35%)
May 31, 2023 275.48 278.70 271.07 278.00 1,158,242 +0.31(+0.11%)
May 30, 2023 284.31 285.34 277.25 277.69 437,166 -1.12(-0.40%)
May 26, 2023 278.47 282.96 277.93 278.81 369,494 +2.29(+0.83%)
May 25, 2023 281.56 282.07 275.15 276.52 521,772 -1.80(-0.65%)
May 24, 2023 278.83 280.74 276.63 278.33 328,264 -3.10(-1.10%)
May 23, 2023 283.46 285.97 279.92 281.43 924,473 -5.18(-1.81%)
May 22, 2023 283.66 292.88 283.08 286.61 567,400 +3.81(+1.35%)
May 19, 2023 281.15 284.20 280.42 282.81 614,950 +3.08(+1.10%)
May 18, 2023 272.12 280.66 271.16 279.72 601,185 +9.35(+3.46%)
May 17, 2023 264.80 270.86 262.74 270.37 568,722 +7.45(+2.83%)
May 16, 2023 267.66 268.68 262.37 262.92 361,692 -6.37(-2.37%)
May 15, 2023 265.55 271.18 264.60 269.29 568,881 +3.18(+1.20%)
May 12, 2023 262.93 266.54 259.77 266.11 510,624 +3.17(+1.21%)
May 11, 2023 270.69 271.00 260.83 262.94 845,855 -7.80(-2.88%)
May 10, 2023 270.04 272.54 266.74 270.74 568,137 +4.40(+1.65%)
May 09, 2023 269.45 271.75 266.28 266.33 686,290 -5.59(-2.06%)
May 08, 2023 269.75 273.08 267.76 271.93 745,295 +1.74(+0.64%)
May 05, 2023 278.67 280.60 265.26 270.19 1,315,981 -7.30(-2.63%)
May 04, 2023 294.37 301.36 277.00 277.49 1,113,502 -13.59(-4.67%)
May 03, 2023 288.55 298.02 287.40 291.07 1,507,124 +4.91(+1.71%)
May 02, 2023 293.40 293.40 282.33 286.17 990,611 -8.72(-2.96%)
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.