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

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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, 2020 286.71 286.77 274.14 281.20 569,145 -2.14(-0.75%)
Jul 30, 2020 285.35 285.86 274.93 283.34 520,693 -7.80(-2.68%)
Jul 29, 2020 289.73 291.77 286.77 291.14 323,911 +7.54(+2.66%)
Jul 28, 2020 285.44 289.13 283.36 283.59 247,263 -3.46(-1.21%)
Jul 27, 2020 285.79 288.55 282.73 287.05 208,805 +3.28(+1.16%)
Jul 24, 2020 283.92 291.10 278.90 283.77 282,853 -4.18(-1.45%)
Jul 23, 2020 294.69 303.51 284.63 287.95 389,439 -6.78(-2.30%)
Jul 22, 2020 290.44 298.56 290.44 294.74 266,403 +4.11(+1.42%)
Jul 21, 2020 302.05 302.44 289.20 290.62 340,605 -8.80(-2.94%)
Jul 20, 2020 292.97 300.16 289.47 299.42 342,880 +7.64(+2.62%)
Jul 17, 2020 288.96 293.62 283.33 291.78 316,731 +4.72(+1.64%)
Jul 16, 2020 288.04 289.97 282.71 287.06 354,257 -3.85(-1.32%)
Jul 15, 2020 288.21 294.30 285.78 290.91 438,727 +7.66(+2.71%)
Jul 14, 2020 285.56 286.34 273.51 283.25 861,449 -3.77(-1.31%)
Jul 13, 2020 308.73 309.16 286.85 287.01 626,700 -18.54(-6.07%)
Jul 10, 2020 310.50 311.72 303.59 305.56 426,656 -4.95(-1.60%)
Jul 09, 2020 319.00 321.12 306.04 310.51 674,098 -5.07(-1.61%)
Jul 08, 2020 311.48 316.60 309.63 315.58 391,393 +5.35(+1.72%)
Jul 07, 2020 316.14 322.65 309.63 310.23 525,406 -7.59(-2.39%)
Jul 06, 2020 322.53 325.75 317.49 317.83 560,777 -0.09(-0.03%)
Jul 02, 2020 324.13 324.89 316.79 317.92 433,128 +1.23(+0.39%)
Jul 01, 2020 307.73 319.56 306.63 316.69 568,146 +10.41(+3.40%)
Jun 30, 2020 298.56 307.01 295.68 306.28 872,677 +9.26(+3.12%)
Jun 29, 2020 303.58 306.01 290.09 297.01 778,846 -5.94(-1.96%)
Jun 26, 2020 312.97 315.39 301.10 302.95 1,995,850 -10.55(-3.37%)
Jun 25, 2020 307.42 315.37 304.25 313.51 386,095 +4.42(+1.43%)
Jun 24, 2020 322.60 328.23 306.78 309.08 692,649 -16.88(-5.18%)
Jun 23, 2020 322.67 327.61 320.39 325.96 499,416 +6.90(+2.16%)
Jun 22, 2020 315.41 321.64 315.41 319.06 376,455 +4.45(+1.41%)
Jun 19, 2020 317.07 320.69 310.92 314.61 730,443 +1.84(+0.59%)
Jun 18, 2020 307.38 316.36 303.49 312.77 584,560 +7.20(+2.36%)
Jun 17, 2020 313.94 313.94 305.22 305.57 390,035 -3.58(-1.16%)
Jun 16, 2020 315.48 317.69 302.88 309.15 662,360 +4.87(+1.60%)
Jun 15, 2020 291.32 307.77 288.04 304.29 539,210 +4.87(+1.62%)
Jun 12, 2020 305.19 312.39 292.97 299.42 636,495 +7.04(+2.41%)
Jun 11, 2020 310.28 311.49 291.36 292.38 1,035,668 -35.42(-10.81%)
Jun 10, 2020 324.59 333.11 315.51 327.80 741,315 +3.86(+1.19%)
Jun 09, 2020 321.38 327.75 320.41 323.95 760,236 -3.38(-1.03%)
Jun 08, 2020 325.27 329.68 320.38 327.33 837,721 +1.23(+0.38%)
Jun 05, 2020 306.98 326.92 305.34 326.10 1,409,109 +26.31(+8.78%)
Jun 04, 2020 300.39 303.23 294.87 299.79 542,664 -3.77(-1.24%)
Jun 03, 2020 305.35 306.99 301.96 303.56 474,733 +0.14(+0.05%)
Jun 02, 2020 302.19 304.89 295.72 303.42 567,559 +1.22(+0.40%)
Jun 01, 2020 293.39 305.83 291.32 302.20 760,481 +8.29(+2.82%)
May 29, 2020 284.79 294.33 283.22 293.92 1,082,973 +9.91(+3.49%)
May 28, 2020 283.80 295.17 281.86 284.01 809,459 +0.15(+0.05%)
May 27, 2020 279.94 284.27 269.21 283.86 870,666 +6.69(+2.41%)
May 26, 2020 276.88 280.81 272.48 277.18 794,222 +10.83(+4.07%)
May 22, 2020 270.94 271.62 264.09 266.35 656,013 -4.88(-1.80%)
May 21, 2020 271.93 274.64 265.27 271.22 605,619 +0.80(+0.30%)
May 20, 2020 272.93 277.81 265.62 270.42 1,305,869 -6.15(-2.22%)
May 19, 2020 281.86 287.62 276.55 276.57 878,142 -4.16(-1.48%)
May 18, 2020 270.94 283.85 268.23 280.74 1,536,699 +21.97(+8.49%)
May 15, 2020 249.52 261.61 249.52 258.76 943,619 +8.77(+3.51%)
May 14, 2020 237.26 250.13 230.67 249.99 1,112,530 +9.39(+3.90%)
May 13, 2020 259.43 260.79 237.48 240.60 1,436,371 -19.91(-7.64%)
May 12, 2020 272.07 272.97 260.18 260.51 570,366 -10.72(-3.95%)
May 11, 2020 266.64 277.09 265.50 271.23 598,140 +2.24(+0.83%)
May 08, 2020 270.57 272.87 263.72 269.00 680,688 +3.17(+1.19%)
May 07, 2020 258.72 271.92 258.72 265.82 1,044,960 +13.63(+5.40%)
May 06, 2020 256.55 257.86 250.39 252.20 548,447 -1.92(-0.75%)
May 05, 2020 250.49 258.78 248.31 254.12 675,746 +8.76(+3.57%)
May 04, 2020 234.34 246.74 230.90 245.35 703,969 +6.39(+2.67%)
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.