Indicators

Paycom Software Inc (NY: PAYC )

146.30 +0.97 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	203.70	208.42	200.98	207.16	835,809	+3.06(+1.50%)
Sep 27, 2019	210.91	210.91	201.51	204.10	447,792	-5.83(-2.78%)
Sep 26, 2019	209.14	210.88	205.89	209.93	312,109	+1.03(+0.49%)
Sep 25, 2019	207.07	209.39	199.05	208.91	648,307	+2.30(+1.12%)
Sep 24, 2019	216.45	217.48	205.53	206.60	766,975	-8.41(-3.91%)
Sep 23, 2019	213.53	216.45	211.35	215.02	595,297	+1.46(+0.69%)
Sep 20, 2019	217.35	220.40	212.10	213.55	1,456,436	-3.32(-1.53%)
Sep 19, 2019	213.46	218.41	213.46	216.88	719,751	+3.21(+1.50%)
Sep 18, 2019	211.70	214.58	208.85	213.66	718,509	+0.59(+0.28%)
Sep 17, 2019	210.18	214.48	209.64	213.07	589,683	+4.13(+1.98%)
Sep 16, 2019	204.78	211.22	204.67	208.93	584,547	+1.61(+0.78%)
Sep 13, 2019	210.28	211.56	206.06	207.32	643,574	-2.82(-1.34%)
Sep 12, 2019	206.57	213.35	206.57	210.14	893,125	+5.75(+2.81%)
Sep 11, 2019	208.65	209.64	200.91	204.40	1,003,823	-4.57(-2.19%)
Sep 10, 2019	222.49	222.49	203.16	208.96	1,746,818	-17.21(-7.61%)
Sep 09, 2019	247.35	247.35	224.47	226.17	1,175,966	-20.67(-8.37%)
Sep 06, 2019	250.15	251.69	246.22	246.84	446,174	-3.04(-1.22%)
Sep 05, 2019	247.41	249.93	243.61	249.87	553,167	+4.76(+1.94%)
Sep 04, 2019	243.97	246.19	243.25	245.12	468,319	+3.57(+1.48%)

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.