Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	325.29	328.49	319.52	328.23	438,661	+3.89(+1.20%)
Jul 28, 2022	318.19	326.15	303.30	324.34	764,702	+6.33(+1.99%)
Jul 27, 2022	307.99	319.79	305.36	318.01	362,389	+17.17(+5.71%)
Jul 26, 2022	314.28	314.28	297.40	300.84	491,958	-14.03(-4.46%)
Jul 25, 2022	317.81	317.81	311.77	314.87	260,375	-7.44(-2.31%)
Jul 22, 2022	328.70	332.45	319.37	322.31	289,209	-6.40(-1.95%)
Jul 21, 2022	321.97	329.49	320.98	328.71	276,379	+4.99(+1.54%)
Jul 20, 2022	310.53	328.78	309.85	323.72	420,473	+14.36(+4.64%)
Jul 19, 2022	301.92	310.01	297.17	309.36	374,176	+11.63(+3.91%)
Jul 18, 2022	302.82	310.27	296.75	297.73	300,752	-2.04(-0.68%)
Jul 15, 2022	293.54	300.38	290.28	299.77	325,537	+11.01(+3.81%)
Jul 14, 2022	289.71	291.19	279.45	288.75	372,517	-4.61(-1.57%)
Jul 13, 2022	287.54	300.44	285.00	293.36	308,575	-1.41(-0.48%)
Jul 12, 2022	317.81	320.93	290.70	294.77	665,321	-22.98(-7.23%)
Jul 11, 2022	316.84	320.68	311.31	317.75	259,007	-3.33(-1.04%)
Jul 08, 2022	316.83	327.64	315.87	321.08	336,369	-2.70(-0.83%)
Jul 07, 2022	308.88	326.11	308.88	323.78	472,677	+13.18(+4.24%)
Jul 06, 2022	310.52	314.68	306.81	310.60	395,578	-0.55(-0.18%)
Jul 05, 2022	285.46	311.85	282.61	311.15	512,870	+21.97(+7.60%)

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.